{"amount":"23.10\u4ebf","changeAmount":"-0.53","close":"271.19","currentPrice":"270.66","currenttime":"2024-06-15 04:01:00","e":{"@attributes":{"datetime":"2024-06-15 04:01:00","e1":"270.66","e2":"-0.53","e3":"(-0.20%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/15"]},"cy":{"o":["276.98","275.09","273.19","271.30","269.40"]},"cyrate":{"o":["0.64%","-0.05%","-0.74%","-1.43%","-2.11%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.22","rise":"0","time":"02:35","volumn":"659.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.24","rise":"0.01%","time":"02:40","volumn":"272.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.26","rise":"0.01%","time":"02:45","volumn":"365.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.30","rise":"0.03%","time":"02:50","volumn":"547.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.40","rise":"0.07%","time":"02:55","volumn":"363.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.36","rise":"0.05%","time":"03:00","volumn":"351.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.60","rise":"0.14%","time":"03:05","volumn":"386.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.43","rise":"0.08%","time":"03:10","volumn":"466.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.50","rise":"0.10%","time":"03:15","volumn":"449.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.28","rise":"0.02%","time":"03:20","volumn":"296.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.20","rise":"-0.01%","time":"03:25","volumn":"352.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.28","rise":"0.02%","time":"03:30","volumn":"406.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.12","rise":"-0.04%","time":"03:35","volumn":"484.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"274.92","rise":"-0.11%","time":"03:40","volumn":"799.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"274.86","rise":"-0.13%","time":"03:45","volumn":"1159.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.04","rise":"-0.07%","time":"03:50","volumn":"753.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.01","rise":"-0.08%","time":"03:55","volumn":"1327.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"275.04","rise":"-0.07%","time":"04:00","volumn":"1.31\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"274.25","rise":"-0.35%","time":"21:35","volumn":"1567.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"274.63","rise":"-0.21%","time":"21:40","volumn":"435.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"274.64","rise":"-0.21%","time":"21:45","volumn":"674.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.65","rise":"-0.57%","time":"21:50","volumn":"1179.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.10","rise":"-0.77%","time":"21:55","volumn":"1221.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.14","rise":"-0.76%","time":"22:00","volumn":"783.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.15","rise":"-0.75%","time":"22:05","volumn":"1306.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.39","rise":"-0.66%","time":"22:10","volumn":"699.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.50","rise":"-0.62%","time":"22:15","volumn":"324.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.20","rise":"-0.73%","time":"22:20","volumn":"882.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.12","rise":"-0.76%","time":"22:25","volumn":"595.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"272.92","rise":"-0.83%","time":"22:30","volumn":"337.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.11","rise":"-0.77%","time":"22:35","volumn":"511.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.20","rise":"-0.73%","time":"22:40","volumn":"398.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.23","rise":"-0.72%","time":"22:45","volumn":"592.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.21","rise":"-0.73%","time":"22:50","volumn":"425.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.06","rise":"-0.78%","time":"22:55","volumn":"334.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.26","rise":"-0.71%","time":"23:00","volumn":"471.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.32","rise":"-0.69%","time":"23:05","volumn":"516.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.29","rise":"-0.70%","time":"23:10","volumn":"326.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"272.91","rise":"-0.84%","time":"23:15","volumn":"409.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"272.75","rise":"-0.90%","time":"23:20","volumn":"567.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.24","rise":"-0.72%","time":"23:25","volumn":"631.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.16","rise":"-0.75%","time":"23:30","volumn":"418.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.46","rise":"-0.64%","time":"23:35","volumn":"241.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.20","rise":"-0.73%","time":"23:40","volumn":"236.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.24","rise":"-0.72%","time":"23:45","volumn":"437.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.22","rise":"-0.73%","time":"23:50","volumn":"229.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"273.31","rise":"-0.69%","time":"23:55","volumn":"174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.09","rise":"-0.78%","time":"00:00","volumn":"292.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.86","rise":"-0.86%","time":"00:05","volumn":"283.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.87","rise":"-0.85%","time":"00:10","volumn":"399.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.78","rise":"-0.89%","time":"00:15","volumn":"191.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.70","rise":"-0.92%","time":"00:20","volumn":"333.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.58","rise":"-0.96%","time":"00:25","volumn":"275.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.40","rise":"-1.02%","time":"00:30","volumn":"311.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.34","rise":"-1.05%","time":"00:35","volumn":"305.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.65","rise":"-0.93%","time":"00:40","volumn":"345.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.56","rise":"-0.97%","time":"00:45","volumn":"228.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.45","rise":"-1.01%","time":"00:50","volumn":"243.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.52","rise":"-0.98%","time":"00:55","volumn":"238.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.60","rise":"-0.95%","time":"01:00","volumn":"161.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.67","rise":"-0.93%","time":"01:05","volumn":"319.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.41","rise":"-1.02%","time":"01:10","volumn":"137.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.47","rise":"-1.00%","time":"01:15","volumn":"278.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.34","rise":"-1.05%","time":"01:20","volumn":"225.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.34","rise":"-1.05%","time":"01:25","volumn":"236.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.51","rise":"-0.99%","time":"01:30","volumn":"166.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.61","rise":"-0.95%","time":"01:35","volumn":"209.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.80","rise":"-0.88%","time":"01:40","volumn":"208.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.87","rise":"-0.85%","time":"01:45","volumn":"234.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.80","rise":"-0.88%","time":"01:50","volumn":"252.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.04","rise":"-0.79%","time":"01:55","volumn":"229.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.02","rise":"-0.80%","time":"02:00","volumn":"315.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.14","rise":"-0.76%","time":"02:05","volumn":"356.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.00","rise":"-0.81%","time":"02:10","volumn":"246.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.34","rise":"-0.68%","time":"02:15","volumn":"512.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.35","rise":"-0.68%","time":"02:20","volumn":"323.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.47","rise":"-0.64%","time":"02:25","volumn":"318.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.46","rise":"-0.64%","time":"02:30","volumn":"261.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.56","rise":"-0.60%","time":"02:35","volumn":"270.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.81","rise":"-0.51%","time":"02:40","volumn":"471.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.00","rise":"-0.45%","time":"02:45","volumn":"566.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.10","rise":"-0.41%","time":"02:50","volumn":"340.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.08","rise":"-0.41%","time":"02:55","volumn":"300.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.20","rise":"-0.37%","time":"03:00","volumn":"425.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.46","rise":"-0.27%","time":"03:05","volumn":"534.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.28","rise":"-0.34%","time":"03:10","volumn":"363.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.93","rise":"-0.47%","time":"03:15","volumn":"385.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.02","rise":"-0.44%","time":"03:20","volumn":"523.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.25","rise":"-0.35%","time":"03:25","volumn":"472.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.99","rise":"-0.45%","time":"03:30","volumn":"341.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.08","rise":"-0.41%","time":"03:35","volumn":"515.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.36","rise":"-0.31%","time":"03:40","volumn":"856.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.50","rise":"-0.26%","time":"03:45","volumn":"792.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.10","rise":"-0.41%","time":"03:50","volumn":"857.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.37","rise":"-0.31%","time":"03:55","volumn":"1315.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.67","rise":"-0.20%","time":"04:00","volumn":"2.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"276.98","rise":"0.64%","time":"21:35","volumn":"3166.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"275.29","rise":"0.02%","time":"21:40","volumn":"1165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"275.20","rise":"-0.01%","time":"21:45","volumn":"879.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"275.55","rise":"0.12%","time":"21:50","volumn":"590.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.92","rise":"-0.11%","time":"21:55","volumn":"558.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"275.11","rise":"-0.04%","time":"22:00","volumn":"699.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"275.10","rise":"-0.04%","time":"22:05","volumn":"440.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"275.10","rise":"-0.05%","time":"22:10","volumn":"616.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"275.05","rise":"-0.06%","time":"22:15","volumn":"432.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.83","rise":"-0.14%","time":"22:20","volumn":"535.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.69","rise":"-0.19%","time":"22:25","volumn":"498.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.55","rise":"-0.24%","time":"22:30","volumn":"945.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.43","rise":"-0.29%","time":"22:35","volumn":"441.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"274.40","rise":"-0.30%","time":"22:40","volumn":"975.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.71","rise":"-0.55%","time":"22:45","volumn":"479.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.61","rise":"-0.58%","time":"22:50","volumn":"468.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.56","rise":"-0.60%","time":"22:55","volumn":"551.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.95","rise":"-0.46%","time":"23:00","volumn":"554.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.64","rise":"-0.57%","time":"23:05","volumn":"565.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.47","rise":"-0.64%","time":"23:10","volumn":"670.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.30","rise":"-0.70%","time":"23:15","volumn":"1019.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.10","rise":"-0.77%","time":"23:20","volumn":"375.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"272.92","rise":"-0.84%","time":"23:25","volumn":"431.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.27","rise":"-0.71%","time":"23:30","volumn":"719.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.23","rise":"-0.72%","time":"23:35","volumn":"623.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.19","rise":"-0.74%","time":"23:40","volumn":"442.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.14","rise":"-0.76%","time":"23:45","volumn":"575.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.15","rise":"-0.75%","time":"23:50","volumn":"288.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"273.12","rise":"-0.76%","time":"23:55","volumn":"2880.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"273.09","rise":"-0.77%","time":"00:00","volumn":"335.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.70","rise":"-0.92%","time":"00:05","volumn":"1308.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.47","rise":"-1.00%","time":"00:10","volumn":"482.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.43","rise":"-1.01%","time":"00:15","volumn":"557.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.27","rise":"-1.07%","time":"00:20","volumn":"471.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.20","rise":"-1.10%","time":"00:25","volumn":"436.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.00","rise":"-1.17%","time":"00:30","volumn":"383.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.14","rise":"-1.12%","time":"00:35","volumn":"376.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.89","rise":"-1.21%","time":"00:40","volumn":"307.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.92","rise":"-1.20%","time":"00:45","volumn":"374.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.97","rise":"-1.18%","time":"00:50","volumn":"308.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.81","rise":"-1.24%","time":"00:55","volumn":"218.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.00","rise":"-1.17%","time":"01:00","volumn":"225.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.14","rise":"-1.12%","time":"01:05","volumn":"240.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.11","rise":"-1.13%","time":"01:10","volumn":"212.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.68","rise":"-1.29%","time":"01:15","volumn":"691.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.04","rise":"-1.16%","time":"01:20","volumn":"423.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.88","rise":"-1.21%","time":"01:25","volumn":"241.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.55","rise":"-1.33%","time":"01:30","volumn":"243.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.39","rise":"-1.39%","time":"01:35","volumn":"588.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.14","rise":"-1.48%","time":"01:40","volumn":"449.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.74","rise":"-1.63%","time":"01:45","volumn":"734.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.85","rise":"-1.59%","time":"01:50","volumn":"387.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.89","rise":"-1.57%","time":"01:55","volumn":"594.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.23","rise":"-1.81%","time":"02:00","volumn":"1265.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.62","rise":"-1.67%","time":"02:05","volumn":"2375.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.86","rise":"-1.58%","time":"02:10","volumn":"836.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.92","rise":"-1.56%","time":"02:15","volumn":"351.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.94","rise":"-1.56%","time":"02:20","volumn":"418.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.88","rise":"-1.58%","time":"02:25","volumn":"295.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.12","rise":"-1.49%","time":"02:30","volumn":"1252.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.24","rise":"-1.45%","time":"02:35","volumn":"417.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.14","rise":"-1.48%","time":"02:40","volumn":"402.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.83","rise":"-1.60%","time":"02:45","volumn":"957.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.65","rise":"-1.66%","time":"02:50","volumn":"598.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.94","rise":"-1.56%","time":"02:55","volumn":"404.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.34","rise":"-1.41%","time":"03:00","volumn":"465.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.48","rise":"-1.36%","time":"03:05","volumn":"524.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.62","rise":"-1.31%","time":"03:10","volumn":"800.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.42","rise":"-1.38%","time":"03:15","volumn":"681.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"272.08","rise":"-1.14%","time":"03:20","volumn":"905.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.56","rise":"-1.33%","time":"03:25","volumn":"890.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.70","rise":"-1.64%","time":"03:30","volumn":"712.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.46","rise":"-1.73%","time":"03:35","volumn":"1167.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.39","rise":"-1.76%","time":"03:40","volumn":"818.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.27","rise":"-1.80%","time":"03:45","volumn":"913.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.21","rise":"-1.82%","time":"03:50","volumn":"1101.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.26","rise":"-1.80%","time":"03:55","volumn":"1686.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.32","rise":"-1.78%","time":"04:00","volumn":"2.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.10","rise":"-1.86%","time":"21:35","volumn":"7598.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.98","rise":"-1.54%","time":"21:40","volumn":"715.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.35","rise":"-1.77%","time":"21:45","volumn":"605.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.35","rise":"-1.77%","time":"21:50","volumn":"1396.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.34","rise":"-1.77%","time":"21:55","volumn":"588.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.92","rise":"-1.92%","time":"22:00","volumn":"1066.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.86","rise":"-1.95%","time":"22:05","volumn":"1209.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.15","rise":"-1.84%","time":"22:10","volumn":"391.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.05","rise":"-1.88%","time":"22:15","volumn":"484.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.01","rise":"-1.89%","time":"22:20","volumn":"395.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.20","rise":"-1.83%","time":"22:25","volumn":"793.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.11","rise":"-1.85%","time":"22:30","volumn":"734.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.85","rise":"-1.95%","time":"22:35","volumn":"418.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.13","rise":"-1.85%","time":"22:40","volumn":"377.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.86","rise":"-1.95%","time":"22:45","volumn":"846.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.70","rise":"-2.01%","time":"22:50","volumn":"394.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.77","rise":"-1.98%","time":"22:55","volumn":"634.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.65","rise":"-2.02%","time":"23:00","volumn":"312.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.40","rise":"-2.11%","time":"23:05","volumn":"767.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.75","rise":"-1.99%","time":"23:10","volumn":"336.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.64","rise":"-2.03%","time":"23:15","volumn":"472.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.77","rise":"-1.98%","time":"23:20","volumn":"399.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.81","rise":"-1.96%","time":"23:25","volumn":"392.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.22","rise":"-1.82%","time":"23:30","volumn":"398.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.08","rise":"-1.87%","time":"23:35","volumn":"377.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.98","rise":"-1.91%","time":"23:40","volumn":"240.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"270.03","rise":"-1.89%","time":"23:45","volumn":"512.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.89","rise":"-1.94%","time":"23:50","volumn":"293.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"269.73","rise":"-1.99%","time":"23:55","volumn":"383.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.83","rise":"-1.96%","time":"00:00","volumn":"341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.85","rise":"-1.95%","time":"00:05","volumn":"393.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.89","rise":"-1.94%","time":"00:10","volumn":"361.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.11","rise":"-1.86%","time":"00:15","volumn":"235.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.99","rise":"-1.90%","time":"00:20","volumn":"298.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.16","rise":"-1.84%","time":"00:25","volumn":"339.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.21","rise":"-1.82%","time":"00:30","volumn":"190.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.30","rise":"-1.79%","time":"00:35","volumn":"315.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.37","rise":"-1.76%","time":"00:40","volumn":"130.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.17","rise":"-1.83%","time":"00:45","volumn":"165.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.28","rise":"-1.79%","time":"00:50","volumn":"237.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.56","rise":"-1.69%","time":"00:55","volumn":"199.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.41","rise":"-1.75%","time":"01:00","volumn":"487.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.53","rise":"-1.70%","time":"01:05","volumn":"180.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.58","rise":"-1.69%","time":"01:10","volumn":"180.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.75","rise":"-1.62%","time":"01:15","volumn":"931.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.11","rise":"-1.49%","time":"01:20","volumn":"704.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.22","rise":"-1.45%","time":"01:25","volumn":"264.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.30","rise":"-1.42%","time":"01:30","volumn":"433.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.25","rise":"-1.44%","time":"01:35","volumn":"200.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.36","rise":"-1.40%","time":"01:40","volumn":"230.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.50","rise":"-1.35%","time":"01:45","volumn":"249.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.49","rise":"-1.36%","time":"01:50","volumn":"223.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.00","rise":"-1.53%","time":"01:55","volumn":"281.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.68","rise":"-1.65%","time":"02:00","volumn":"305.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.54","rise":"-1.70%","time":"02:05","volumn":"694.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.84","rise":"-1.59%","time":"02:10","volumn":"261.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.15","rise":"-1.48%","time":"02:15","volumn":"381.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.12","rise":"-1.49%","time":"02:20","volumn":"281.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.03","rise":"-1.52%","time":"02:25","volumn":"187.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.89","rise":"-1.57%","time":"02:30","volumn":"279.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.28","rise":"-1.43%","time":"02:35","volumn":"644.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.22","rise":"-1.45%","time":"02:40","volumn":"492.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.44","rise":"-1.37%","time":"02:45","volumn":"216.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.46","rise":"-1.37%","time":"02:50","volumn":"209.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.52","rise":"-1.34%","time":"02:55","volumn":"645.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.28","rise":"-1.43%","time":"03:00","volumn":"486.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.62","rise":"-1.31%","time":"03:05","volumn":"1100.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.57","rise":"-1.33%","time":"03:10","volumn":"361.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.67","rise":"-1.29%","time":"03:15","volumn":"430.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.74","rise":"-1.26%","time":"03:20","volumn":"634.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.36","rise":"-1.40%","time":"03:25","volumn":"377.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.13","rise":"-1.49%","time":"03:30","volumn":"460.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.08","rise":"-1.50%","time":"03:35","volumn":"530.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.96","rise":"-1.55%","time":"03:40","volumn":"409.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.87","rise":"-1.58%","time":"03:45","volumn":"806.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.97","rise":"-1.54%","time":"03:50","volumn":"762.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.29","rise":"-1.43%","time":"03:55","volumn":"1524.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.19","rise":"-1.46%","time":"04:00","volumn":"3.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.73","rise":"-2.00%","time":"21:35","volumn":"2821.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.73","rise":"-1.99%","time":"21:40","volumn":"538.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.06","rise":"-1.87%","time":"21:45","volumn":"741.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.27","rise":"-1.80%","time":"21:50","volumn":"493.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.18","rise":"-1.83%","time":"21:55","volumn":"643.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.82","rise":"-1.96%","time":"22:00","volumn":"891.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.86","rise":"-1.95%","time":"22:05","volumn":"775.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.17","rise":"-1.84%","time":"22:10","volumn":"515.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.85","rise":"-1.59%","time":"22:15","volumn":"556.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.76","rise":"-1.62%","time":"22:20","volumn":"592.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.20","rise":"-1.82%","time":"22:25","volumn":"517.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.10","rise":"-1.86%","time":"22:30","volumn":"579.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.12","rise":"-1.85%","time":"22:35","volumn":"742.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.99","rise":"-1.90%","time":"22:40","volumn":"645.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.21","rise":"-1.82%","time":"22:45","volumn":"587.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.31","rise":"-1.78%","time":"22:50","volumn":"343.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.50","rise":"-1.71%","time":"22:55","volumn":"366.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.43","rise":"-1.74%","time":"23:00","volumn":"414.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.54","rise":"-1.70%","time":"23:05","volumn":"343.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.33","rise":"-1.77%","time":"23:10","volumn":"379.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.43","rise":"-1.74%","time":"23:15","volumn":"373.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.53","rise":"-1.70%","time":"23:20","volumn":"371.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.46","rise":"-1.73%","time":"23:25","volumn":"204.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.52","rise":"-1.71%","time":"23:30","volumn":"333.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.66","rise":"-1.66%","time":"23:35","volumn":"299.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.57","rise":"-1.69%","time":"23:40","volumn":"273.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.62","rise":"-1.67%","time":"23:45","volumn":"249.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.77","rise":"-1.62%","time":"23:50","volumn":"247.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.86","rise":"-1.58%","time":"23:55","volumn":"454.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.21","rise":"-1.46%","time":"00:00","volumn":"344.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-1.56%","time":"00:05","volumn":"243.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.11","rise":"-1.49%","time":"00:10","volumn":"285.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.29","rise":"-1.43%","time":"00:15","volumn":"207.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"-1.43%","time":"00:20","volumn":"302.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.76","rise":"-1.62%","time":"00:25","volumn":"401.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-1.59%","time":"00:30","volumn":"206.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-1.56%","time":"00:35","volumn":"265.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.14","rise":"-1.48%","time":"00:40","volumn":"303.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.23","rise":"-1.45%","time":"00:45","volumn":"221.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"-1.43%","time":"00:50","volumn":"211.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.13","rise":"-1.49%","time":"00:55","volumn":"175.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.29","rise":"-1.43%","time":"01:00","volumn":"240.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.30","rise":"-1.42%","time":"01:05","volumn":"191.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.33","rise":"-1.42%","time":"01:10","volumn":"272.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.47","rise":"-1.36%","time":"01:15","volumn":"393.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.37","rise":"-1.40%","time":"01:20","volumn":"219.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.22","rise":"-1.45%","time":"01:25","volumn":"308.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"-1.43%","time":"01:30","volumn":"198.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.17","rise":"-1.47%","time":"01:35","volumn":"217.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.05","rise":"-1.52%","time":"01:40","volumn":"235.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-1.59%","time":"01:45","volumn":"420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-1.59%","time":"01:50","volumn":"337.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.86","rise":"-1.58%","time":"01:55","volumn":"190.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.73","rise":"-1.63%","time":"02:00","volumn":"381.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.74","rise":"-1.63%","time":"02:05","volumn":"466.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.62","rise":"-1.67%","time":"02:10","volumn":"397.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.70","rise":"-1.64%","time":"02:15","volumn":"256.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.84","rise":"-1.59%","time":"02:20","volumn":"407.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.01","rise":"-1.53%","time":"02:25","volumn":"256.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-1.55%","time":"02:30","volumn":"211.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-1.55%","time":"02:35","volumn":"357.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.94","rise":"-1.56%","time":"02:40","volumn":"344.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-1.57%","time":"02:45","volumn":"222.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.14","rise":"-1.48%","time":"02:50","volumn":"484.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.11","rise":"-1.49%","time":"02:55","volumn":"430.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-1.57%","time":"03:00","volumn":"425.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.82","rise":"-1.60%","time":"03:05","volumn":"309.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.75","rise":"-1.62%","time":"03:10","volumn":"365.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-1.57%","time":"03:15","volumn":"338.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.87","rise":"-1.58%","time":"03:20","volumn":"250.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.93","rise":"-1.56%","time":"03:25","volumn":"392.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-1.57%","time":"03:30","volumn":"857.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.98","rise":"-1.54%","time":"03:35","volumn":"494.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.97","rise":"-1.55%","time":"03:40","volumn":"389.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-1.59%","time":"03:45","volumn":"446.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.81","rise":"-1.60%","time":"03:50","volumn":"550.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.23","rise":"-1.81%","time":"03:55","volumn":"1565.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.66","rise":"-1.66%","time":"04:00","volumn":"5.21\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.46","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.78","ratio":"0.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.19","ratio":"0.52%"}],"marketCapitalization":"4950.21\u4ebf","maxPrice":"271.55","minPrice":"269.27","monthlyTendency":{"cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["280.10","277.29","274.48","271.67","268.86"]},"cyrate":{"o":["-0.51%","-1.39%","-2.26%","-3.14%","-4.01%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"280.10","rise":"0","time":"05\/17","volumn":"6.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"278.54","rise":"-0.56%","time":"05\/20","volumn":"5.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"275.95","rise":"-1.48%","time":"05\/21","volumn":"6.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"275.58","rise":"-1.61%","time":"05\/22","volumn":"4.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"274.23","rise":"-2.10%","time":"05\/23","volumn":"6.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"274.49","rise":"-2.00%","time":"05\/24","volumn":"4.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"270.98","rise":"-3.26%","time":"05\/28","volumn":"6.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"268.86","rise":"-4.01%","time":"05\/29","volumn":"5.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"271.30","rise":"-3.14%","time":"05\/30","volumn":"4.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"272.46","rise":"-2.73%","time":"05\/31","volumn":"8.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"270.38","rise":"-3.47%","time":"06\/03","volumn":"4.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"272.42","rise":"-2.74%","time":"06\/04","volumn":"4.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"274.50","rise":"-2.00%","time":"06\/05","volumn":"5.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"277.04","rise":"-1.09%","time":"06\/06","volumn":"4.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"278.67","rise":"-0.51%","time":"06\/07","volumn":"4.52\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"275.04","rise":"-1.81%","time":"06\/10","volumn":"5.21\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"274.67","rise":"-1.94%","time":"06\/11","volumn":"6.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"270.32","rise":"-3.49%","time":"06\/12","volumn":"7.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.19","rise":"-3.18%","time":"06\/13","volumn":"7.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.66","rise":"-3.37%","time":"06\/14","volumn":"8.54\u4e07"}],"points":"20"},"open":"270.10","priceChangeRatio":"-0.20%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"VISA","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["271.47","270.99","270.51","270.04","269.56"]},"cyrate":{"o":["0.10%","-0.07%","-0.25%","-0.42%","-0.60%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.85","rise":"-0.49%","time":"21:31","volumn":"1981.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.02","rise":"-0.43%","time":"21:32","volumn":"2386.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.94","rise":"-0.46%","time":"21:33","volumn":"2645.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.71","rise":"-0.55%","time":"21:34","volumn":"2707.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.73","rise":"-0.54%","time":"21:35","volumn":"2821.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.79","rise":"-0.52%","time":"21:36","volumn":"2961.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.75","rise":"-0.53%","time":"21:37","volumn":"3063.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.88","rise":"-0.48%","time":"21:38","volumn":"3143.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.74","rise":"-0.53%","time":"21:39","volumn":"3286.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.73","rise":"-0.54%","time":"21:40","volumn":"3359.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.73","rise":"-0.54%","time":"21:41","volumn":"3595.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.84","rise":"-0.50%","time":"21:42","volumn":"3694.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.00","rise":"-0.44%","time":"21:43","volumn":"3818.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.92","rise":"-0.47%","time":"21:44","volumn":"4006.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.06","rise":"-0.41%","time":"21:45","volumn":"4100.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.98","rise":"-0.44%","time":"21:46","volumn":"4229.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.14","rise":"-0.39%","time":"21:47","volumn":"4328.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.19","rise":"-0.37%","time":"21:48","volumn":"4402.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.20","rise":"-0.37%","time":"21:49","volumn":"4519.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.27","rise":"-0.34%","time":"21:50","volumn":"4594.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.19","rise":"-0.37%","time":"21:51","volumn":"4749.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.08","rise":"-0.41%","time":"21:52","volumn":"4895.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.29","rise":"-0.33%","time":"21:53","volumn":"5076.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.27","rise":"-0.34%","time":"21:54","volumn":"5143.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.18","rise":"-0.37%","time":"21:55","volumn":"5237.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.90","rise":"-0.47%","time":"21:56","volumn":"5585.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.66","rise":"-0.56%","time":"21:57","volumn":"5718.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.56","rise":"-0.60%","time":"21:58","volumn":"5774.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.71","rise":"-0.55%","time":"21:59","volumn":"5907.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.82","rise":"-0.51%","time":"22:00","volumn":"6128.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.71","rise":"-0.55%","time":"22:01","volumn":"6320.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.68","rise":"-0.56%","time":"22:02","volumn":"6368.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.63","rise":"-0.58%","time":"22:03","volumn":"6682.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.72","rise":"-0.54%","time":"22:04","volumn":"6790.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.86","rise":"-0.49%","time":"22:05","volumn":"6904.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.90","rise":"-0.47%","time":"22:06","volumn":"7022.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.98","rise":"-0.45%","time":"22:07","volumn":"7099.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.00","rise":"-0.44%","time":"22:08","volumn":"7169.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.18","rise":"-0.37%","time":"22:09","volumn":"7275.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.17","rise":"-0.38%","time":"22:10","volumn":"7420.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.22","rise":"-0.36%","time":"22:11","volumn":"7514.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.39","rise":"-0.30%","time":"22:12","volumn":"7653.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.42","rise":"-0.29%","time":"22:13","volumn":"7777.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.36","rise":"-0.30%","time":"22:14","volumn":"7850.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.85","rise":"-0.13%","time":"22:15","volumn":"7976.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.86","rise":"-0.12%","time":"22:16","volumn":"8158.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.89","rise":"-0.11%","time":"22:17","volumn":"8236.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.70","rise":"-0.18%","time":"22:18","volumn":"8371.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.71","rise":"-0.18%","time":"22:19","volumn":"8487.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.76","rise":"-0.16%","time":"22:20","volumn":"8568.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.54","rise":"-0.24%","time":"22:21","volumn":"8768.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.43","rise":"-0.28%","time":"22:22","volumn":"8793.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.16","rise":"-0.38%","time":"22:23","volumn":"8910.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.23","rise":"-0.35%","time":"22:24","volumn":"8972.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.20","rise":"-0.37%","time":"22:25","volumn":"9086.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.13","rise":"-0.39%","time":"22:26","volumn":"9192.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.29","rise":"-0.33%","time":"22:27","volumn":"9322.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.30","rise":"-0.33%","time":"22:28","volumn":"9455.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.23","rise":"-0.36%","time":"22:29","volumn":"9580.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.10","rise":"-0.40%","time":"22:30","volumn":"9665.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.20","rise":"-0.37%","time":"22:31","volumn":"9715.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.04","rise":"-0.42%","time":"22:32","volumn":"1.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.09","rise":"-0.41%","time":"22:33","volumn":"1.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.18","rise":"-0.37%","time":"22:34","volumn":"1.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.12","rise":"-0.40%","time":"22:35","volumn":"1.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.04","rise":"-0.42%","time":"22:36","volumn":"1.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.95","rise":"-0.46%","time":"22:37","volumn":"1.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.97","rise":"-0.45%","time":"22:38","volumn":"1.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.00","rise":"-0.44%","time":"22:39","volumn":"1.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"269.99","rise":"-0.44%","time":"22:40","volumn":"1.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.00","rise":"-0.44%","time":"22:41","volumn":"1.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.04","rise":"-0.42%","time":"22:42","volumn":"1.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.11","rise":"-0.40%","time":"22:43","volumn":"1.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.20","rise":"-0.37%","time":"22:44","volumn":"1.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.21","rise":"-0.36%","time":"22:45","volumn":"1.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.39","rise":"-0.29%","time":"22:46","volumn":"1.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.36","rise":"-0.30%","time":"22:47","volumn":"1.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.33","rise":"-0.32%","time":"22:48","volumn":"1.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.30","rise":"-0.33%","time":"22:49","volumn":"1.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.31","rise":"-0.32%","time":"22:50","volumn":"1.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.38","rise":"-0.30%","time":"22:51","volumn":"1.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.34","rise":"-0.31%","time":"22:52","volumn":"1.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.34","rise":"-0.31%","time":"22:53","volumn":"1.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.43","rise":"-0.28%","time":"22:54","volumn":"1.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.50","rise":"-0.25%","time":"22:55","volumn":"1.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.48","rise":"-0.26%","time":"22:56","volumn":"1.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.46","rise":"-0.27%","time":"22:57","volumn":"1.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.38","rise":"-0.30%","time":"22:58","volumn":"1.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.36","rise":"-0.31%","time":"22:59","volumn":"1.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.43","rise":"-0.28%","time":"23:00","volumn":"1.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.61","rise":"-0.21%","time":"23:01","volumn":"1.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.70","rise":"-0.18%","time":"23:02","volumn":"1.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.66","rise":"-0.20%","time":"23:03","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.70","rise":"-0.18%","time":"23:04","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.54","rise":"-0.24%","time":"23:05","volumn":"1.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.45","rise":"-0.27%","time":"23:06","volumn":"1.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.45","rise":"-0.27%","time":"23:07","volumn":"1.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.33","rise":"-0.32%","time":"23:08","volumn":"1.33\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.30","rise":"-0.33%","time":"23:09","volumn":"1.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.33","rise":"-0.32%","time":"23:10","volumn":"1.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.40","rise":"-0.29%","time":"23:11","volumn":"1.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.60","rise":"-0.22%","time":"23:12","volumn":"1.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.68","rise":"-0.19%","time":"23:13","volumn":"1.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.63","rise":"-0.21%","time":"23:14","volumn":"1.38\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.43","rise":"-0.28%","time":"23:15","volumn":"1.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.30","rise":"-0.33%","time":"23:16","volumn":"1.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.36","rise":"-0.31%","time":"23:17","volumn":"1.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.32","rise":"-0.32%","time":"23:18","volumn":"1.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.41","rise":"-0.29%","time":"23:19","volumn":"1.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.53","rise":"-0.24%","time":"23:20","volumn":"1.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.55","rise":"-0.24%","time":"23:21","volumn":"1.43\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.46","rise":"-0.27%","time":"23:22","volumn":"1.43\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.49","rise":"-0.26%","time":"23:23","volumn":"1.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.42","rise":"-0.29%","time":"23:24","volumn":"1.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.46","rise":"-0.27%","time":"23:25","volumn":"1.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.50","rise":"-0.26%","time":"23:26","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.56","rise":"-0.23%","time":"23:27","volumn":"1.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.52","rise":"-0.25%","time":"23:28","volumn":"1.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.55","rise":"-0.24%","time":"23:29","volumn":"1.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.52","rise":"-0.25%","time":"23:30","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.72","rise":"-0.17%","time":"23:31","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.76","rise":"-0.16%","time":"23:32","volumn":"1.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.79","rise":"-0.15%","time":"23:33","volumn":"1.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.75","rise":"-0.16%","time":"23:34","volumn":"1.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.66","rise":"-0.20%","time":"23:35","volumn":"1.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.67","rise":"-0.19%","time":"23:36","volumn":"1.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.68","rise":"-0.19%","time":"23:37","volumn":"1.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.56","rise":"-0.23%","time":"23:38","volumn":"1.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.60","rise":"-0.22%","time":"23:39","volumn":"1.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.57","rise":"-0.23%","time":"23:40","volumn":"1.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.62","rise":"-0.21%","time":"23:41","volumn":"1.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.58","rise":"-0.22%","time":"23:42","volumn":"1.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.61","rise":"-0.22%","time":"23:43","volumn":"1.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.58","rise":"-0.22%","time":"23:44","volumn":"1.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.62","rise":"-0.21%","time":"23:45","volumn":"1.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.64","rise":"-0.20%","time":"23:46","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.64","rise":"-0.20%","time":"23:47","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.61","rise":"-0.21%","time":"23:48","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.67","rise":"-0.19%","time":"23:49","volumn":"1.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.77","rise":"-0.16%","time":"23:50","volumn":"1.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.73","rise":"-0.17%","time":"23:51","volumn":"1.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.79","rise":"-0.15%","time":"23:52","volumn":"1.61\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.98","rise":"-0.08%","time":"23:53","volumn":"1.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.86","rise":"-0.12%","time":"23:54","volumn":"1.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.86","rise":"-0.12%","time":"23:55","volumn":"1.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.07","rise":"-0.04%","time":"23:56","volumn":"1.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.12","rise":"-0.03%","time":"23:57","volumn":"1.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.08","rise":"-0.04%","time":"23:58","volumn":"1.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"271.14","rise":"-0.02%","time":"23:59","volumn":"1.66\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.21","rise":"0.01%","time":"00:00","volumn":"1.66\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.16","rise":"-0.01%","time":"00:01","volumn":"1.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.10","rise":"-0.03%","time":"00:02","volumn":"1.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.98","rise":"-0.08%","time":"00:03","volumn":"1.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"00:04","volumn":"1.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"00:05","volumn":"1.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.02","rise":"-0.06%","time":"00:06","volumn":"1.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.11","rise":"-0.03%","time":"00:07","volumn":"1.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.12","rise":"-0.03%","time":"00:08","volumn":"1.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.04","rise":"-0.06%","time":"00:09","volumn":"1.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.11","rise":"-0.03%","time":"00:10","volumn":"1.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.31","rise":"0.04%","time":"00:11","volumn":"1.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.29","rise":"0.04%","time":"00:12","volumn":"1.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.26","rise":"0.03%","time":"00:13","volumn":"1.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.29","rise":"0.04%","time":"00:14","volumn":"1.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.29","rise":"0.04%","time":"00:15","volumn":"1.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.32","rise":"0.05%","time":"00:16","volumn":"1.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.39","rise":"0.07%","time":"00:17","volumn":"1.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.32","rise":"0.05%","time":"00:18","volumn":"1.75\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.21","rise":"0.01%","time":"00:19","volumn":"1.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"0.03%","time":"00:20","volumn":"1.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.35","rise":"0.06%","time":"00:21","volumn":"1.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.06","rise":"-0.05%","time":"00:22","volumn":"1.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.04","rise":"-0.06%","time":"00:23","volumn":"1.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-0.09%","time":"00:24","volumn":"1.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.76","rise":"-0.16%","time":"00:25","volumn":"1.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.77","rise":"-0.16%","time":"00:26","volumn":"1.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.88","rise":"-0.12%","time":"00:27","volumn":"1.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.83","rise":"-0.13%","time":"00:28","volumn":"1.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"00:29","volumn":"1.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"00:30","volumn":"1.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.91","rise":"-0.10%","time":"00:31","volumn":"1.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.86","rise":"-0.12%","time":"00:32","volumn":"1.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.86","rise":"-0.12%","time":"00:33","volumn":"1.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"00:34","volumn":"1.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"00:35","volumn":"1.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.93","rise":"-0.10%","time":"00:36","volumn":"1.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.15","rise":"-0.01%","time":"00:37","volumn":"1.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.14","rise":"-0.02%","time":"00:38","volumn":"1.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.19","rise":"-0.00%","time":"00:39","volumn":"1.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.14","rise":"-0.02%","time":"00:40","volumn":"1.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.12","rise":"-0.03%","time":"00:41","volumn":"1.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.01","rise":"-0.06%","time":"00:42","volumn":"1.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.12","rise":"-0.03%","time":"00:43","volumn":"1.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.20","rise":"0.00%","time":"00:44","volumn":"1.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.23","rise":"0.02%","time":"00:45","volumn":"1.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.31","rise":"0.04%","time":"00:46","volumn":"1.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"0.03%","time":"00:47","volumn":"1.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.33","rise":"0.05%","time":"00:48","volumn":"1.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"0.03%","time":"00:49","volumn":"1.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"0.03%","time":"00:50","volumn":"1.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.29","rise":"0.04%","time":"00:51","volumn":"1.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.33","rise":"0.05%","time":"00:52","volumn":"1.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.35","rise":"0.06%","time":"00:53","volumn":"1.94\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.22","rise":"0.01%","time":"00:54","volumn":"1.94\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.13","rise":"-0.02%","time":"00:55","volumn":"1.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.21","rise":"0.01%","time":"00:56","volumn":"1.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.33","rise":"0.05%","time":"00:57","volumn":"1.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.38","rise":"0.07%","time":"00:58","volumn":"1.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.39","rise":"0.07%","time":"00:59","volumn":"1.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.29","rise":"0.04%","time":"01:00","volumn":"1.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.32","rise":"0.05%","time":"01:01","volumn":"1.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.32","rise":"0.05%","time":"01:02","volumn":"1.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.30","rise":"0.04%","time":"01:03","volumn":"1.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.31","rise":"0.04%","time":"01:04","volumn":"1.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.30","rise":"0.04%","time":"01:05","volumn":"1.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.25","rise":"0.02%","time":"01:06","volumn":"2.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.34","rise":"0.06%","time":"01:07","volumn":"2.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.30","rise":"0.04%","time":"01:08","volumn":"2.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.32","rise":"0.05%","time":"01:09","volumn":"2.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.33","rise":"0.05%","time":"01:10","volumn":"2.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.36","rise":"0.06%","time":"01:11","volumn":"2.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.36","rise":"0.06%","time":"01:12","volumn":"2.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.43","rise":"0.09%","time":"01:13","volumn":"2.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.40","rise":"0.08%","time":"01:14","volumn":"2.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.47","rise":"0.10%","time":"01:15","volumn":"2.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.39","rise":"0.07%","time":"01:16","volumn":"2.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.34","rise":"0.06%","time":"01:17","volumn":"2.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.22","rise":"0.01%","time":"01:18","volumn":"2.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.26","rise":"0.03%","time":"01:19","volumn":"2.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.37","rise":"0.07%","time":"01:20","volumn":"2.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.45","rise":"0.10%","time":"01:21","volumn":"2.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.47","rise":"0.10%","time":"01:22","volumn":"2.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.39","rise":"0.07%","time":"01:23","volumn":"2.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.25","rise":"0.02%","time":"01:24","volumn":"2.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.22","rise":"0.01%","time":"01:25","volumn":"2.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"0.03%","time":"01:26","volumn":"2.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.38","rise":"0.07%","time":"01:27","volumn":"2.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.37","rise":"0.07%","time":"01:28","volumn":"2.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.44","rise":"0.09%","time":"01:29","volumn":"2.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.28","rise":"0.03%","time":"01:30","volumn":"2.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.19","rise":"0.00%","time":"01:31","volumn":"2.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.23","rise":"0.01%","time":"01:32","volumn":"2.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.20","rise":"0.00%","time":"01:33","volumn":"2.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.18","rise":"-0.00%","time":"01:34","volumn":"2.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.17","rise":"-0.01%","time":"01:35","volumn":"2.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.15","rise":"-0.01%","time":"01:36","volumn":"2.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.07","rise":"-0.04%","time":"01:37","volumn":"2.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.94","rise":"-0.09%","time":"01:38","volumn":"2.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.04","rise":"-0.06%","time":"01:39","volumn":"2.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.05","rise":"-0.05%","time":"01:40","volumn":"2.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.97","rise":"-0.08%","time":"01:41","volumn":"2.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.93","rise":"-0.10%","time":"01:42","volumn":"2.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.88","rise":"-0.11%","time":"01:43","volumn":"2.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"01:44","volumn":"2.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.12%","time":"01:45","volumn":"2.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"01:46","volumn":"2.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"01:47","volumn":"2.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"01:48","volumn":"2.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.93","rise":"-0.10%","time":"01:49","volumn":"2.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"01:50","volumn":"2.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.80","rise":"-0.14%","time":"01:51","volumn":"2.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.80","rise":"-0.14%","time":"01:52","volumn":"2.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.71","rise":"-0.18%","time":"01:53","volumn":"2.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.83","rise":"-0.13%","time":"01:54","volumn":"2.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.86","rise":"-0.12%","time":"01:55","volumn":"2.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.94","rise":"-0.09%","time":"01:56","volumn":"2.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.71","rise":"-0.18%","time":"01:57","volumn":"2.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.78","rise":"-0.15%","time":"01:58","volumn":"2.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.66","rise":"-0.20%","time":"01:59","volumn":"2.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.73","rise":"-0.17%","time":"02:00","volumn":"2.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.61","rise":"-0.21%","time":"02:01","volumn":"2.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.79","rise":"-0.15%","time":"02:02","volumn":"2.34\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.76","rise":"-0.16%","time":"02:03","volumn":"2.34\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.64","rise":"-0.20%","time":"02:04","volumn":"2.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.74","rise":"-0.17%","time":"02:05","volumn":"2.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.88","rise":"-0.12%","time":"02:06","volumn":"2.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.83","rise":"-0.13%","time":"02:07","volumn":"2.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.71","rise":"-0.18%","time":"02:08","volumn":"2.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.73","rise":"-0.17%","time":"02:09","volumn":"2.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.62","rise":"-0.21%","time":"02:10","volumn":"2.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.77","rise":"-0.15%","time":"02:11","volumn":"2.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.70","rise":"-0.18%","time":"02:12","volumn":"2.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.73","rise":"-0.17%","time":"02:13","volumn":"2.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.75","rise":"-0.16%","time":"02:14","volumn":"2.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.70","rise":"-0.18%","time":"02:15","volumn":"2.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.74","rise":"-0.17%","time":"02:16","volumn":"2.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.64","rise":"-0.20%","time":"02:17","volumn":"2.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.66","rise":"-0.20%","time":"02:18","volumn":"2.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.82","rise":"-0.14%","time":"02:19","volumn":"2.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.84","rise":"-0.13%","time":"02:20","volumn":"2.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-0.11%","time":"02:21","volumn":"2.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.88","rise":"-0.11%","time":"02:22","volumn":"2.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.93","rise":"-0.09%","time":"02:23","volumn":"2.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"02:24","volumn":"2.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.01","rise":"-0.07%","time":"02:25","volumn":"2.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.04","rise":"-0.06%","time":"02:26","volumn":"2.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.09","rise":"-0.04%","time":"02:27","volumn":"2.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.05","rise":"-0.05%","time":"02:28","volumn":"2.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.99","rise":"-0.07%","time":"02:29","volumn":"2.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-0.09%","time":"02:30","volumn":"2.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"02:31","volumn":"2.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"02:32","volumn":"2.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-0.09%","time":"02:33","volumn":"2.52\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"02:34","volumn":"2.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-0.09%","time":"02:35","volumn":"2.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"02:36","volumn":"2.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-0.09%","time":"02:37","volumn":"2.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.01","rise":"-0.07%","time":"02:38","volumn":"2.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"02:39","volumn":"2.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.94","rise":"-0.09%","time":"02:40","volumn":"2.58\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.87","rise":"-0.12%","time":"02:41","volumn":"2.58\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"02:42","volumn":"2.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.82","rise":"-0.14%","time":"02:43","volumn":"2.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.82","rise":"-0.14%","time":"02:44","volumn":"2.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-0.11%","time":"02:45","volumn":"2.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.20","rise":"0.00%","time":"02:46","volumn":"2.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.06","rise":"-0.05%","time":"02:47","volumn":"2.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.08","rise":"-0.04%","time":"02:48","volumn":"2.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.12","rise":"-0.03%","time":"02:49","volumn":"2.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.14","rise":"-0.02%","time":"02:50","volumn":"2.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.10","rise":"-0.03%","time":"02:51","volumn":"2.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.11","rise":"-0.03%","time":"02:52","volumn":"2.66\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.09","rise":"-0.04%","time":"02:53","volumn":"2.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.10","rise":"-0.03%","time":"02:54","volumn":"2.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.11","rise":"-0.03%","time":"02:55","volumn":"2.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.09","rise":"-0.04%","time":"02:56","volumn":"2.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.91","rise":"-0.10%","time":"02:57","volumn":"2.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-0.11%","time":"02:58","volumn":"2.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-0.09%","time":"02:59","volumn":"2.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"03:00","volumn":"2.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.91","rise":"-0.10%","time":"03:01","volumn":"2.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.87","rise":"-0.12%","time":"03:02","volumn":"2.75\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"03:03","volumn":"2.75\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"03:04","volumn":"2.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.82","rise":"-0.14%","time":"03:05","volumn":"2.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.78","rise":"-0.15%","time":"03:06","volumn":"2.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.81","rise":"-0.14%","time":"03:07","volumn":"2.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.77","rise":"-0.15%","time":"03:08","volumn":"2.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.80","rise":"-0.14%","time":"03:09","volumn":"2.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.75","rise":"-0.16%","time":"03:10","volumn":"2.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.74","rise":"-0.17%","time":"03:11","volumn":"2.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.75","rise":"-0.16%","time":"03:12","volumn":"2.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.78","rise":"-0.15%","time":"03:13","volumn":"2.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"03:14","volumn":"2.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-0.11%","time":"03:15","volumn":"2.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"03:16","volumn":"2.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.86","rise":"-0.12%","time":"03:17","volumn":"2.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.77","rise":"-0.16%","time":"03:18","volumn":"2.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.82","rise":"-0.14%","time":"03:19","volumn":"2.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.87","rise":"-0.12%","time":"03:20","volumn":"2.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"03:21","volumn":"2.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.87","rise":"-0.12%","time":"03:22","volumn":"2.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.83","rise":"-0.13%","time":"03:23","volumn":"2.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"03:24","volumn":"2.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.93","rise":"-0.10%","time":"03:25","volumn":"2.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"03:26","volumn":"2.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.87","rise":"-0.12%","time":"03:27","volumn":"2.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.83","rise":"-0.13%","time":"03:28","volumn":"2.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.84","rise":"-0.13%","time":"03:29","volumn":"2.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-0.11%","time":"03:30","volumn":"2.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.83","rise":"-0.13%","time":"03:31","volumn":"2.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.90","rise":"-0.11%","time":"03:32","volumn":"3.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.96","rise":"-0.08%","time":"03:33","volumn":"3.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.00","rise":"-0.07%","time":"03:34","volumn":"3.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.98","rise":"-0.08%","time":"03:35","volumn":"3.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"271.00","rise":"-0.07%","time":"03:36","volumn":"3.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.96","rise":"-0.08%","time":"03:37","volumn":"3.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.95","rise":"-0.09%","time":"03:38","volumn":"3.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.93","rise":"-0.10%","time":"03:39","volumn":"3.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.97","rise":"-0.08%","time":"03:40","volumn":"3.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.98","rise":"-0.08%","time":"03:41","volumn":"3.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.94","rise":"-0.09%","time":"03:42","volumn":"3.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.92","rise":"-0.10%","time":"03:43","volumn":"3.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.91","rise":"-0.10%","time":"03:44","volumn":"3.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.85","rise":"-0.13%","time":"03:45","volumn":"3.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.87","rise":"-0.12%","time":"03:46","volumn":"3.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.89","rise":"-0.11%","time":"03:47","volumn":"3.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.86","rise":"-0.12%","time":"03:48","volumn":"3.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.76","rise":"-0.16%","time":"03:49","volumn":"3.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.81","rise":"-0.14%","time":"03:50","volumn":"3.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.58","rise":"-0.22%","time":"03:51","volumn":"3.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.47","rise":"-0.27%","time":"03:52","volumn":"3.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.35","rise":"-0.31%","time":"03:53","volumn":"3.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.15","rise":"-0.38%","time":"03:54","volumn":"3.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.23","rise":"-0.35%","time":"03:55","volumn":"3.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.10","rise":"-0.40%","time":"03:56","volumn":"3.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.33","rise":"-0.32%","time":"03:57","volumn":"3.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.38","rise":"-0.30%","time":"03:58","volumn":"3.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.45","rise":"-0.27%","time":"03:59","volumn":"3.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"270.66","rise":"-0.20%","time":"04:00","volumn":"8.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"VISA[V]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_V.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/V.html?from=360search","volume":"853.73\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/05","2024\/06\/14"]},"cy":{"o":["289.85","274.20","258.55","242.90","227.25"]},"cyrate":{"o":["22.07%","15.48%","8.89%","2.30%","-4.29%"]},"p":[{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"237.44","rise":"0","time":"07\/05","volumn":"7.60\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"236.87","rise":"-0.24%","time":"07\/06","volumn":"6.44\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"234.44","rise":"-1.26%","time":"07\/07","volumn":"5.73\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"236.15","rise":"-0.54%","time":"07\/10","volumn":"4.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"238.54","rise":"0.46%","time":"07\/11","volumn":"3.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"240.20","rise":"1.16%","time":"07\/12","volumn":"6.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"241.30","rise":"1.63%","time":"07\/13","volumn":"5.82\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"241.15","rise":"1.56%","time":"07\/14","volumn":"4.94\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"241.98","rise":"1.91%","time":"07\/17","volumn":"4.33\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"238.76","rise":"0.56%","time":"07\/18","volumn":"7.67\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"239.41","rise":"0.83%","time":"07\/19","volumn":"4.83\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"237.61","rise":"0.07%","time":"07\/20","volumn":"4.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"237.24","rise":"-0.08%","time":"07\/21","volumn":"5.43\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"238.73","rise":"0.54%","time":"07\/24","volumn":"6.01\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"236.68","rise":"-0.32%","time":"07\/25","volumn":"4.99\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"235.09","rise":"-0.99%","time":"07\/26","volumn":"7.55\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"232.43","rise":"-2.11%","time":"07\/27","volumn":"8.16\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"233.74","rise":"-1.56%","time":"07\/28","volumn":"6.79\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"235.72","rise":"-0.72%","time":"07\/31","volumn":"4.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"237.77","rise":"0.14%","time":"08\/01","volumn":"4.63\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"235.55","rise":"-0.80%","time":"08\/02","volumn":"4.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"236.75","rise":"-0.29%","time":"08\/03","volumn":"5.03\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"236.98","rise":"-0.19%","time":"08\/04","volumn":"5.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"239.50","rise":"0.87%","time":"08\/07","volumn":"5.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"237.28","rise":"-0.07%","time":"08\/08","volumn":"5.08\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"237.75","rise":"0.13%","time":"08\/09","volumn":"4.05\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"238.60","rise":"0.49%","time":"08\/10","volumn":"4.78\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"238.48","rise":"0.44%","time":"08\/11","volumn":"3.61\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"241.34","rise":"1.64%","time":"08\/14","volumn":"4.35\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"238.27","rise":"0.35%","time":"08\/15","volumn":"3.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"237.73","rise":"0.12%","time":"08\/16","volumn":"3.21\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"235.81","rise":"-0.69%","time":"08\/17","volumn":"4.18\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"236.61","rise":"-0.35%","time":"08\/18","volumn":"4.34\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"237.90","rise":"0.19%","time":"08\/21","volumn":"3.57\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"239.01","rise":"0.66%","time":"08\/22","volumn":"3.85\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"240.74","rise":"1.39%","time":"08\/23","volumn":"4.95\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"237.91","rise":"0.20%","time":"08\/24","volumn":"4.57\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"241.01","rise":"1.50%","time":"08\/25","volumn":"3.54\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"242.27","rise":"2.03%","time":"08\/28","volumn":"3.74\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"243.78","rise":"2.67%","time":"08\/29","volumn":"3.98\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"244.67","rise":"3.04%","time":"08\/30","volumn":"4.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"244.12","rise":"2.81%","time":"08\/31","volumn":"5.53\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"246.55","rise":"3.84%","time":"09\/01","volumn":"4.11\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"243.78","rise":"2.67%","time":"09\/05","volumn":"4.46\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"244.60","rise":"3.02%","time":"09\/06","volumn":"4.52\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"245.58","rise":"3.43%","time":"09\/07","volumn":"4.01\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"245.73","rise":"3.49%","time":"09\/08","volumn":"3.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"245.66","rise":"3.46%","time":"09\/11","volumn":"3.00\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"245.74","rise":"3.50%","time":"09\/12","volumn":"3.50\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"246.27","rise":"3.72%","time":"09\/13","volumn":"5.65\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"239.94","rise":"1.05%","time":"09\/14","volumn":"12.00\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"239.51","rise":"0.87%","time":"09\/15","volumn":"13.05\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"243.10","rise":"2.38%","time":"09\/18","volumn":"4.77\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"242.00","rise":"1.92%","time":"09\/19","volumn":"4.71\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"240.30","rise":"1.20%","time":"09\/20","volumn":"5.76\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"235.05","rise":"-1.01%","time":"09\/21","volumn":"6.88\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"233.52","rise":"-1.65%","time":"09\/22","volumn":"5.94\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"231.80","rise":"-2.38%","time":"09\/25","volumn":"5.92\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"228.09","rise":"-3.94%","time":"09\/26","volumn":"6.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"227.94","rise":"-4.00%","time":"09\/27","volumn":"6.01\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"230.10","rise":"-3.09%","time":"09\/28","volumn":"4.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"228.45","rise":"-3.79%","time":"09\/29","volumn":"6.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"229.71","rise":"-3.26%","time":"10\/02","volumn":"5.18\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"227.25","rise":"-4.29%","time":"10\/03","volumn":"5.59\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"229.66","rise":"-3.28%","time":"10\/04","volumn":"5.43\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"231.92","rise":"-2.32%","time":"10\/05","volumn":"6.13\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"233.48","rise":"-1.67%","time":"10\/06","volumn":"6.40\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"232.88","rise":"-1.92%","time":"10\/09","volumn":"5.37\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"235.04","rise":"-1.01%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"234.12","rise":"-1.40%","time":"10\/11","volumn":"4.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"235.22","rise":"-0.93%","time":"10\/12","volumn":"4.47\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"236.11","rise":"-0.56%","time":"10\/13","volumn":"4.97\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"238.51","rise":"0.45%","time":"10\/16","volumn":"6.23\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"239.64","rise":"0.93%","time":"10\/17","volumn":"4.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"235.91","rise":"-0.64%","time":"10\/18","volumn":"9.53\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"232.25","rise":"-2.19%","time":"10\/19","volumn":"5.93\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"231.82","rise":"-2.37%","time":"10\/20","volumn":"5.75\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"229.97","rise":"-3.15%","time":"10\/23","volumn":"5.07\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"233.09","rise":"-1.83%","time":"10\/24","volumn":"6.84\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"235.29","rise":"-0.91%","time":"10\/25","volumn":"10.36\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"229.72","rise":"-3.25%","time":"10\/26","volumn":"6.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"227.71","rise":"-4.10%","time":"10\/27","volumn":"5.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"231.52","rise":"-2.49%","time":"10\/30","volumn":"5.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"233.54","rise":"-1.64%","time":"10\/31","volumn":"4.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"237.02","rise":"-0.18%","time":"11\/01","volumn":"5.00\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"241.69","rise":"1.79%","time":"11\/02","volumn":"6.29\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"242.04","rise":"1.94%","time":"11\/03","volumn":"5.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"241.93","rise":"1.89%","time":"11\/06","volumn":"5.25\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"243.21","rise":"2.43%","time":"11\/07","volumn":"4.22\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"242.87","rise":"2.29%","time":"11\/08","volumn":"5.12\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"240.60","rise":"1.33%","time":"11\/09","volumn":"4.87\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"244.21","rise":"2.85%","time":"11\/10","volumn":"4.09\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"243.63","rise":"2.61%","time":"11\/13","volumn":"4.09\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"245.90","rise":"3.56%","time":"11\/14","volumn":"14.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"247.07","rise":"4.06%","time":"11\/15","volumn":"13.26\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"247.53","rise":"4.25%","time":"11\/16","volumn":"7.05\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"248.52","rise":"4.67%","time":"11\/17","volumn":"7.24\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"248.93","rise":"4.84%","time":"11\/20","volumn":"8.60\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"251.19","rise":"5.79%","time":"11\/21","volumn":"7.21\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"252.68","rise":"6.42%","time":"11\/22","volumn":"5.70\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"253.30","rise":"6.68%","time":"11\/24","volumn":"1.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"253.10","rise":"6.60%","time":"11\/27","volumn":"5.48\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"251.90","rise":"6.09%","time":"11\/28","volumn":"5.23\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"253.19","rise":"6.63%","time":"11\/29","volumn":"4.95\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"255.64","rise":"7.67%","time":"11\/30","volumn":"6.87\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"255.41","rise":"7.57%","time":"12\/01","volumn":"3.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"253.40","rise":"6.72%","time":"12\/04","volumn":"5.25\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"253.57","rise":"6.79%","time":"12\/05","volumn":"4.20\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"253.25","rise":"6.66%","time":"12\/06","volumn":"3.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"254.78","rise":"7.30%","time":"12\/07","volumn":"3.59\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"254.70","rise":"7.27%","time":"12\/08","volumn":"3.73\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"255.48","rise":"7.60%","time":"12\/11","volumn":"6.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"258.52","rise":"8.88%","time":"12\/12","volumn":"5.95\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"261.34","rise":"10.07%","time":"12\/13","volumn":"4.66\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"257.69","rise":"8.53%","time":"12\/14","volumn":"8.17\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"256.99","rise":"8.23%","time":"12\/15","volumn":"13.37\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"257.33","rise":"8.38%","time":"12\/18","volumn":"6.04\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"258.95","rise":"9.06%","time":"12\/19","volumn":"8.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"256.07","rise":"7.85%","time":"12\/20","volumn":"7.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"258.50","rise":"8.87%","time":"12\/21","volumn":"6.25\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"257.39","rise":"8.40%","time":"12\/22","volumn":"5.11\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"258.12","rise":"8.71%","time":"12\/26","volumn":"2.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"257.89","rise":"8.61%","time":"12\/27","volumn":"4.03\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"259.36","rise":"9.23%","time":"12\/28","volumn":"3.02\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"259.31","rise":"9.21%","time":"12\/29","volumn":"4.07\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"257.83","rise":"8.59%","time":"01\/02","volumn":"5.47\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"256.94","rise":"8.21%","time":"01\/03","volumn":"4.15\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"258.57","rise":"8.90%","time":"01\/04","volumn":"3.84\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"258.65","rise":"8.93%","time":"01\/05","volumn":"3.75\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"261.50","rise":"10.13%","time":"01\/08","volumn":"4.66\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"262.29","rise":"10.47%","time":"01\/09","volumn":"7.06\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"263.52","rise":"10.98%","time":"01\/10","volumn":"4.36\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"262.99","rise":"10.76%","time":"01\/11","volumn":"5.60\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"263.13","rise":"10.82%","time":"01\/12","volumn":"4.66\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"264.20","rise":"11.27%","time":"01\/16","volumn":"6.20\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"265.59","rise":"11.86%","time":"01\/17","volumn":"5.12\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"267.10","rise":"12.49%","time":"01\/18","volumn":"6.69\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"269.86","rise":"13.65%","time":"01\/19","volumn":"7.22\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"270.16","rise":"13.78%","time":"01\/22","volumn":"5.98\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"270.22","rise":"13.81%","time":"01\/23","volumn":"5.88\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"270.61","rise":"13.97%","time":"01\/24","volumn":"5.02\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"271.57","rise":"14.37%","time":"01\/25","volumn":"6.86\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"266.90","rise":"12.41%","time":"01\/26","volumn":"8.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"272.62","rise":"14.82%","time":"01\/29","volumn":"6.57\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"276.11","rise":"16.29%","time":"01\/30","volumn":"6.55\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"272.22","rise":"14.65%","time":"01\/31","volumn":"6.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"276.01","rise":"16.24%","time":"02\/01","volumn":"7.06\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"276.14","rise":"16.30%","time":"02\/02","volumn":"4.85\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"274.54","rise":"15.63%","time":"02\/05","volumn":"4.90\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"275.72","rise":"16.12%","time":"02\/06","volumn":"4.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"278.35","rise":"17.23%","time":"02\/07","volumn":"4.79\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"275.26","rise":"15.93%","time":"02\/08","volumn":"5.83\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"275.91","rise":"16.20%","time":"02\/09","volumn":"4.62\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"274.55","rise":"15.63%","time":"02\/12","volumn":"3.68\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"275.29","rise":"15.94%","time":"02\/13","volumn":"5.49\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"277.04","rise":"16.68%","time":"02\/14","volumn":"4.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"280.46","rise":"18.12%","time":"02\/15","volumn":"4.83\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"278.04","rise":"17.10%","time":"02\/16","volumn":"6.63\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"274.63","rise":"15.66%","time":"02\/20","volumn":"6.16\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"276.24","rise":"16.34%","time":"02\/21","volumn":"4.77\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"283.23","rise":"19.28%","time":"02\/22","volumn":"5.10\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"283.08","rise":"19.22%","time":"02\/23","volumn":"5.11\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"283.63","rise":"19.45%","time":"02\/26","volumn":"3.86\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"282.65","rise":"19.04%","time":"02\/27","volumn":"4.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"285.11","rise":"20.08%","time":"02\/28","volumn":"4.36\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"282.12","rise":"18.82%","time":"02\/29","volumn":"6.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"282.64","rise":"19.04%","time":"03\/01","volumn":"3.96\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"280.01","rise":"17.93%","time":"03\/04","volumn":"5.92\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"278.86","rise":"17.44%","time":"03\/05","volumn":"6.23\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"279.91","rise":"17.89%","time":"03\/06","volumn":"4.53\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"277.74","rise":"16.97%","time":"03\/07","volumn":"5.67\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"279.52","rise":"17.72%","time":"03\/08","volumn":"3.93\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"280.04","rise":"17.94%","time":"03\/11","volumn":"4.61\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"283.40","rise":"19.36%","time":"03\/12","volumn":"7.99\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"284.62","rise":"19.87%","time":"03\/13","volumn":"5.78\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"285.89","rise":"20.41%","time":"03\/14","volumn":"5.48\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"282.52","rise":"18.99%","time":"03\/15","volumn":"9.85\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"284.53","rise":"19.83%","time":"03\/18","volumn":"4.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"286.83","rise":"20.80%","time":"03\/19","volumn":"6.60\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"288.76","rise":"21.61%","time":"03\/20","volumn":"6.10\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"289.85","rise":"22.07%","time":"03\/21","volumn":"5.06\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"282.74","rise":"19.08%","time":"03\/22","volumn":"8.74\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"280.69","rise":"18.22%","time":"03\/25","volumn":"8.52\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"280.08","rise":"17.96%","time":"03\/26","volumn":"8.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"278.50","rise":"17.29%","time":"03\/27","volumn":"5.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"278.56","rise":"17.32%","time":"03\/28","volumn":"5.84\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"277.76","rise":"16.98%","time":"04\/01","volumn":"5.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"277.92","rise":"17.05%","time":"04\/02","volumn":"6.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"276.44","rise":"16.43%","time":"04\/03","volumn":"4.54\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"273.48","rise":"15.18%","time":"04\/04","volumn":"4.02\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"276.62","rise":"16.50%","time":"04\/05","volumn":"4.39\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"277.24","rise":"16.76%","time":"04\/08","volumn":"5.54\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"276.20","rise":"16.32%","time":"04\/09","volumn":"7.31\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"273.96","rise":"15.38%","time":"04\/10","volumn":"5.28\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"275.16","rise":"15.89%","time":"04\/11","volumn":"8.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"275.44","rise":"16.00%","time":"04\/12","volumn":"9.04\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"270.76","rise":"14.03%","time":"04\/15","volumn":"10.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"270.83","rise":"14.06%","time":"04\/16","volumn":"8.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"272.17","rise":"14.63%","time":"04\/17","volumn":"5.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.85","rise":"14.07%","time":"04\/18","volumn":"8.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"269.26","rise":"13.40%","time":"04\/19","volumn":"7.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"271.81","rise":"14.48%","time":"04\/22","volumn":"6.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"273.59","rise":"15.22%","time":"04\/23","volumn":"6.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"274.50","rise":"15.61%","time":"04\/24","volumn":"8.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"274.64","rise":"15.67%","time":"04\/25","volumn":"8.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"274.00","rise":"15.40%","time":"04\/26","volumn":"6.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"271.32","rise":"14.27%","time":"04\/29","volumn":"4.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"268.09","rise":"12.91%","time":"04\/30","volumn":"6.38\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"266.80","rise":"12.37%","time":"05\/01","volumn":"6.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"267.09","rise":"12.49%","time":"05\/02","volumn":"5.06\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"267.97","rise":"12.86%","time":"05\/03","volumn":"3.86\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"272.15","rise":"14.62%","time":"05\/06","volumn":"3.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"275.94","rise":"16.21%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"276.67","rise":"16.52%","time":"05\/08","volumn":"9.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"278.02","rise":"17.09%","time":"05\/09","volumn":"8.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"280.22","rise":"18.02%","time":"05\/10","volumn":"8.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"278.87","rise":"17.45%","time":"05\/13","volumn":"10.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"277.22","rise":"16.75%","time":"05\/14","volumn":"18.53\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"280.98","rise":"18.34%","time":"05\/15","volumn":"21.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"279.84","rise":"17.86%","time":"05\/16","volumn":"10.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"280.10","rise":"17.97%","time":"05\/17","volumn":"6.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"278.54","rise":"17.31%","time":"05\/20","volumn":"5.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"275.95","rise":"16.22%","time":"05\/21","volumn":"6.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"275.58","rise":"16.06%","time":"05\/22","volumn":"4.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"274.23","rise":"15.49%","time":"05\/23","volumn":"6.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"274.49","rise":"15.60%","time":"05\/24","volumn":"4.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"270.98","rise":"14.13%","time":"05\/28","volumn":"6.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"268.86","rise":"13.23%","time":"05\/29","volumn":"5.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"271.30","rise":"14.26%","time":"05\/30","volumn":"4.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"272.46","rise":"14.75%","time":"05\/31","volumn":"8.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"270.38","rise":"13.87%","time":"06\/03","volumn":"4.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"272.42","rise":"14.73%","time":"06\/04","volumn":"4.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"274.50","rise":"15.61%","time":"06\/05","volumn":"5.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"277.04","rise":"16.68%","time":"06\/06","volumn":"4.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"278.67","rise":"17.36%","time":"06\/07","volumn":"4.52\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"275.04","rise":"15.84%","time":"06\/10","volumn":"5.21\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"274.67","rise":"15.68%","time":"06\/11","volumn":"6.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"270.32","rise":"13.85%","time":"06\/12","volumn":"7.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"271.19","rise":"14.21%","time":"06\/13","volumn":"7.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"270.66","rise":"13.99%","time":"06\/14","volumn":"8.54\u4e07"}],"points":"240"}}