{"amount":"58.48\u4ebf","changeAmount":"-0.30","close":"183.62","currentPrice":"183.32","currenttime":"2024-04-17 04:00:58","e":{"@attributes":{"datetime":"2024-04-17 04:00:58","e1":"183.32","e2":"-0.30","e3":"(-0.16%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/11","04\/12","04\/13","04\/15","04\/16"]},"cy":{"o":["189.73","188.14","186.55","184.96","183.37"]},"cyrate":{"o":["2.71%","1.85%","0.99%","0.13%","-0.73%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.72","rise":"0","time":"02:35","volumn":"1438.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.72","rise":"0.00%","time":"02:40","volumn":"2109.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.75","rise":"0.02%","time":"02:45","volumn":"1838.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.69","rise":"-0.01%","time":"02:50","volumn":"1484.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.72","rise":"0.00%","time":"02:55","volumn":"1468.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.65","rise":"-0.04%","time":"03:00","volumn":"1545.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.45","rise":"-0.14%","time":"03:05","volumn":"3634.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.37","rise":"-0.18%","time":"03:10","volumn":"2021.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.27","rise":"-0.24%","time":"03:15","volumn":"2873.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.57","rise":"-0.08%","time":"03:20","volumn":"2619.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.79","rise":"0.04%","time":"03:25","volumn":"4325.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.43","rise":"0.38%","time":"03:30","volumn":"7109.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.55","rise":"0.45%","time":"03:35","volumn":"6711.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.25","rise":"0.29%","time":"03:40","volumn":"3803.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.29","rise":"0.31%","time":"03:45","volumn":"3134.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.24","rise":"0.28%","time":"03:50","volumn":"2498.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.23","rise":"0.28%","time":"03:55","volumn":"5755.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.67","rise":"0.52%","time":"04:00","volumn":"8.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.00","rise":"-0.39%","time":"21:35","volumn":"3.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.54","rise":"-0.09%","time":"21:40","volumn":"1.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.65","rise":"-0.04%","time":"21:45","volumn":"6255.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"183.64","rise":"-0.58%","time":"21:50","volumn":"1.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.00","rise":"-0.39%","time":"21:55","volumn":"5582.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.38","rise":"-0.18%","time":"22:00","volumn":"5348.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.26","rise":"-0.24%","time":"22:05","volumn":"4675.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.75","rise":"0.02%","time":"22:10","volumn":"6094.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.75","rise":"0.02%","time":"22:15","volumn":"4177.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.89","rise":"0.09%","time":"22:20","volumn":"5720.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.46","rise":"-0.14%","time":"22:25","volumn":"3937.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.62","rise":"-0.05%","time":"22:30","volumn":"4904.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.79","rise":"0.04%","time":"22:35","volumn":"4515.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.32","rise":"0.33%","time":"22:40","volumn":"4811.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.00","rise":"0.15%","time":"22:45","volumn":"3831.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.04","rise":"0.18%","time":"22:50","volumn":"2278.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.35","rise":"-0.19%","time":"22:55","volumn":"4228.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.62","rise":"-0.05%","time":"23:00","volumn":"3836.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.75","rise":"0.02%","time":"23:05","volumn":"3196.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.13","rise":"0.22%","time":"23:10","volumn":"4616.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.16","rise":"0.24%","time":"23:15","volumn":"4232.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.96","rise":"0.13%","time":"23:20","volumn":"2391.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.88","rise":"0.09%","time":"23:25","volumn":"2219.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.25","rise":"0.29%","time":"23:30","volumn":"3278.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.90","rise":"0.10%","time":"23:35","volumn":"2245.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.69","rise":"-0.01%","time":"23:40","volumn":"2170.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.66","rise":"-0.03%","time":"23:45","volumn":"2271.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.62","rise":"-0.05%","time":"23:50","volumn":"2223.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"184.75","rise":"0.02%","time":"23:55","volumn":"1706.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"184.80","rise":"0.05%","time":"00:00","volumn":"1878.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.09","rise":"0.20%","time":"00:05","volumn":"2249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"184.97","rise":"0.14%","time":"00:10","volumn":"1761.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"184.84","rise":"0.07%","time":"00:15","volumn":"1459.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"184.98","rise":"0.14%","time":"00:20","volumn":"1477.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.07","rise":"0.19%","time":"00:25","volumn":"1888.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.10","rise":"0.21%","time":"00:30","volumn":"2258.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.13","rise":"0.22%","time":"00:35","volumn":"1458.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.09","rise":"0.20%","time":"00:40","volumn":"1596.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.05","rise":"0.18%","time":"00:45","volumn":"1162.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.21","rise":"0.27%","time":"00:50","volumn":"1481.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.45","rise":"0.40%","time":"00:55","volumn":"6014.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.79","rise":"0.58%","time":"01:00","volumn":"5879.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.49","rise":"0.42%","time":"01:05","volumn":"7438.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.17","rise":"0.25%","time":"01:10","volumn":"3560.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.51","rise":"0.43%","time":"01:15","volumn":"3235.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.71","rise":"0.54%","time":"01:20","volumn":"2833.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.15","rise":"0.77%","time":"01:25","volumn":"5453.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.71","rise":"0.54%","time":"01:30","volumn":"4214.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.31","rise":"0.32%","time":"01:35","volumn":"6008.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"184.98","rise":"0.14%","time":"01:40","volumn":"3051.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.11","rise":"0.21%","time":"01:45","volumn":"2865.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.31","rise":"0.32%","time":"01:50","volumn":"2063.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.33","rise":"0.33%","time":"01:55","volumn":"1960.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.52","rise":"0.43%","time":"02:00","volumn":"3986.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.65","rise":"0.51%","time":"02:05","volumn":"3157.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.54","rise":"0.45%","time":"02:10","volumn":"2198.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.76","rise":"0.57%","time":"02:15","volumn":"1887.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.34","rise":"0.34%","time":"02:20","volumn":"2024.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.19","rise":"0.26%","time":"02:25","volumn":"2533.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.13","rise":"0.22%","time":"02:30","volumn":"1931.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.19","rise":"0.26%","time":"02:35","volumn":"1864.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.50","rise":"0.42%","time":"02:40","volumn":"2035.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.55","rise":"0.45%","time":"02:45","volumn":"2201.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.60","rise":"0.48%","time":"02:50","volumn":"1666.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.46","rise":"0.40%","time":"02:55","volumn":"2438.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.05","rise":"0.18%","time":"03:00","volumn":"2268.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"184.97","rise":"0.14%","time":"03:05","volumn":"2472.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.12","rise":"0.22%","time":"03:10","volumn":"2543.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.25","rise":"0.29%","time":"03:15","volumn":"3089.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.34","rise":"0.34%","time":"03:20","volumn":"2976.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.40","rise":"0.37%","time":"03:25","volumn":"3345.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.31","rise":"0.32%","time":"03:30","volumn":"3078.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.05","rise":"0.18%","time":"03:35","volumn":"2596.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.12","rise":"0.22%","time":"03:40","volumn":"2444.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.66","rise":"0.51%","time":"03:45","volumn":"3985.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.97","rise":"0.68%","time":"03:50","volumn":"4687.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.12","rise":"0.76%","time":"03:55","volumn":"6665.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.95","rise":"0.67%","time":"04:00","volumn":"6.16\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.04","rise":"0.72%","time":"21:35","volumn":"2.72\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.84","rise":"0.61%","time":"21:40","volumn":"1.12\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"185.91","rise":"0.65%","time":"21:45","volumn":"6844.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.30","rise":"0.86%","time":"21:50","volumn":"5870.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.50","rise":"0.97%","time":"21:55","volumn":"6797.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.63","rise":"1.04%","time":"22:00","volumn":"4462.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.47","rise":"0.95%","time":"22:05","volumn":"5766.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.21","rise":"0.81%","time":"22:10","volumn":"5728.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.11","rise":"0.76%","time":"22:15","volumn":"4898.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.09","rise":"0.75%","time":"22:20","volumn":"5219.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.27","rise":"0.84%","time":"22:25","volumn":"4582.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.18","rise":"0.79%","time":"22:30","volumn":"3434.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.27","rise":"0.84%","time":"22:35","volumn":"4578.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.65","rise":"1.04%","time":"22:40","volumn":"3989.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.61","rise":"1.03%","time":"22:45","volumn":"3048.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.65","rise":"1.05%","time":"22:50","volumn":"4216.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.42","rise":"0.92%","time":"22:55","volumn":"2170.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.37","rise":"0.90%","time":"23:00","volumn":"2073.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.62","rise":"1.03%","time":"23:05","volumn":"2212.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.46","rise":"0.94%","time":"23:10","volumn":"1868.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.76","rise":"1.11%","time":"23:15","volumn":"1878.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.82","rise":"1.14%","time":"23:20","volumn":"4696.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.79","rise":"1.12%","time":"23:25","volumn":"2572.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.53","rise":"0.99%","time":"23:30","volumn":"2743.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.47","rise":"0.95%","time":"23:35","volumn":"3152.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.77","rise":"1.11%","time":"23:40","volumn":"2074.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.92","rise":"1.20%","time":"23:45","volumn":"4409.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"186.96","rise":"1.22%","time":"23:50","volumn":"2468.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"187.25","rise":"1.37%","time":"23:55","volumn":"3070.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.79","rise":"1.67%","time":"00:00","volumn":"8037.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.59","rise":"1.56%","time":"00:05","volumn":"6395.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.53","rise":"1.52%","time":"00:10","volumn":"2842.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.75","rise":"1.64%","time":"00:15","volumn":"2459.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.79","rise":"1.66%","time":"00:20","volumn":"2402.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.15","rise":"1.86%","time":"00:25","volumn":"7981.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.89","rise":"1.72%","time":"00:30","volumn":"4121.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.85","rise":"1.70%","time":"00:35","volumn":"2232.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.76","rise":"1.65%","time":"00:40","volumn":"3994.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.73","rise":"1.63%","time":"00:45","volumn":"1841.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.78","rise":"1.66%","time":"00:50","volumn":"1615.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.88","rise":"1.71%","time":"00:55","volumn":"2546.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.78","rise":"1.66%","time":"01:00","volumn":"2084.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.32","rise":"1.95%","time":"01:05","volumn":"4376.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.34","rise":"1.96%","time":"01:10","volumn":"5530.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.51","rise":"2.05%","time":"01:15","volumn":"4076.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.17","rise":"2.41%","time":"01:20","volumn":"9906.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.25","rise":"2.46%","time":"01:25","volumn":"5486.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.04","rise":"2.34%","time":"01:30","volumn":"3179.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.90","rise":"2.27%","time":"01:35","volumn":"5319.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.89","rise":"2.26%","time":"01:40","volumn":"3030.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.98","rise":"2.31%","time":"01:45","volumn":"5547.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.88","rise":"2.26%","time":"01:50","volumn":"3101.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.87","rise":"2.25%","time":"01:55","volumn":"2367.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.75","rise":"2.19%","time":"02:00","volumn":"3175.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.85","rise":"2.24%","time":"02:05","volumn":"3598.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.20","rise":"2.43%","time":"02:10","volumn":"3695.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.27","rise":"2.47%","time":"02:15","volumn":"3077.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.94","rise":"2.28%","time":"02:20","volumn":"2990.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.09","rise":"2.37%","time":"02:25","volumn":"2009.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.24","rise":"2.45%","time":"02:30","volumn":"3537.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.38","rise":"2.52%","time":"02:35","volumn":"2816.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.39","rise":"2.53%","time":"02:40","volumn":"3002.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.45","rise":"2.56%","time":"02:45","volumn":"2095.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.47","rise":"2.57%","time":"02:50","volumn":"2518.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.25","rise":"2.45%","time":"02:55","volumn":"2465.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.35","rise":"2.51%","time":"03:00","volumn":"3170.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.39","rise":"2.53%","time":"03:05","volumn":"2547.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.45","rise":"2.56%","time":"03:10","volumn":"2656.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.31","rise":"2.49%","time":"03:15","volumn":"3187.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.33","rise":"2.50%","time":"03:20","volumn":"3185.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.34","rise":"2.51%","time":"03:25","volumn":"2139.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.34","rise":"2.50%","time":"03:30","volumn":"2775.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.40","rise":"2.54%","time":"03:35","volumn":"3546.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.41","rise":"2.54%","time":"03:40","volumn":"2578.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.46","rise":"2.57%","time":"03:45","volumn":"4581.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.73","rise":"2.71%","time":"03:50","volumn":"8075.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.19","rise":"2.42%","time":"03:55","volumn":"7488.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.05","rise":"2.35%","time":"04:00","volumn":"7.56\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.89","rise":"1.72%","time":"21:35","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.93","rise":"1.74%","time":"21:40","volumn":"7603.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.98","rise":"1.76%","time":"21:45","volumn":"8079.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.00","rise":"1.78%","time":"21:50","volumn":"7351.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.88","rise":"1.72%","time":"21:55","volumn":"6768.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"188.15","rise":"1.86%","time":"22:00","volumn":"6995.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.78","rise":"1.66%","time":"22:05","volumn":"6603.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.38","rise":"1.44%","time":"22:10","volumn":"6668.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.50","rise":"1.51%","time":"22:15","volumn":"5536.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.85","rise":"1.70%","time":"22:20","volumn":"5459.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.27","rise":"1.38%","time":"22:25","volumn":"3889.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.10","rise":"1.29%","time":"22:30","volumn":"7463.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.86","rise":"1.16%","time":"22:35","volumn":"6001.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.63","rise":"1.04%","time":"22:40","volumn":"7874.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.73","rise":"1.09%","time":"22:45","volumn":"2957.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.53","rise":"0.98%","time":"22:50","volumn":"2988.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.48","rise":"0.96%","time":"22:55","volumn":"3718.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.38","rise":"0.90%","time":"23:00","volumn":"3522.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.68","rise":"1.06%","time":"23:05","volumn":"3249.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.50","rise":"0.97%","time":"23:10","volumn":"2614.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.72","rise":"1.09%","time":"23:15","volumn":"2466.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.00","rise":"1.24%","time":"23:20","volumn":"3462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.23","rise":"1.36%","time":"23:25","volumn":"3332.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.47","rise":"1.49%","time":"23:30","volumn":"3253.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.54","rise":"1.53%","time":"23:35","volumn":"3419.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.36","rise":"1.43%","time":"23:40","volumn":"2258.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.40","rise":"1.45%","time":"23:45","volumn":"3115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.68","rise":"1.61%","time":"23:50","volumn":"2868.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"187.47","rise":"1.49%","time":"23:55","volumn":"2154.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"187.31","rise":"1.40%","time":"00:00","volumn":"3392.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"187.34","rise":"1.42%","time":"00:05","volumn":"3043.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"186.90","rise":"1.18%","time":"00:10","volumn":"5292.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"186.31","rise":"0.86%","time":"00:15","volumn":"4764.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.86","rise":"0.62%","time":"00:20","volumn":"4676.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"186.18","rise":"0.79%","time":"00:25","volumn":"3107.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.99","rise":"0.69%","time":"00:30","volumn":"2839.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.89","rise":"0.64%","time":"00:35","volumn":"3054.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.50","rise":"0.42%","time":"00:40","volumn":"5150.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.51","rise":"0.43%","time":"00:45","volumn":"3250.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.61","rise":"0.48%","time":"00:50","volumn":"3163.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.78","rise":"0.58%","time":"00:55","volumn":"3746.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.72","rise":"0.54%","time":"01:00","volumn":"2440.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.63","rise":"0.50%","time":"01:05","volumn":"2297.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.56","rise":"0.46%","time":"01:10","volumn":"2019.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.61","rise":"0.48%","time":"01:15","volumn":"2017.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.64","rise":"0.50%","time":"01:20","volumn":"2784.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.42","rise":"0.38%","time":"01:25","volumn":"3002.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.40","rise":"0.37%","time":"01:30","volumn":"2258.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.25","rise":"0.29%","time":"01:35","volumn":"2228.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.40","rise":"0.37%","time":"01:40","volumn":"2039.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.65","rise":"0.50%","time":"01:45","volumn":"2560.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.80","rise":"0.59%","time":"01:50","volumn":"2503.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.63","rise":"0.50%","time":"01:55","volumn":"2172.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.70","rise":"0.53%","time":"02:00","volumn":"1694.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.67","rise":"0.52%","time":"02:05","volumn":"1425.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.84","rise":"0.61%","time":"02:10","volumn":"4242.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.65","rise":"0.51%","time":"02:15","volumn":"3396.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.77","rise":"0.57%","time":"02:20","volumn":"1380.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.62","rise":"0.49%","time":"02:25","volumn":"1817.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.68","rise":"0.52%","time":"02:30","volumn":"2366.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.70","rise":"0.53%","time":"02:35","volumn":"2284.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.58","rise":"0.47%","time":"02:40","volumn":"4724.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.67","rise":"0.52%","time":"02:45","volumn":"2815.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.60","rise":"0.48%","time":"02:50","volumn":"2237.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.63","rise":"0.50%","time":"02:55","volumn":"2235.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.37","rise":"0.35%","time":"03:00","volumn":"2289.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.40","rise":"0.37%","time":"03:05","volumn":"3892.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.27","rise":"0.30%","time":"03:10","volumn":"3591.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.18","rise":"0.25%","time":"03:15","volumn":"2094.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.22","rise":"0.27%","time":"03:20","volumn":"3823.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.37","rise":"0.35%","time":"03:25","volumn":"3316.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.32","rise":"0.33%","time":"03:30","volumn":"3114.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.46","rise":"0.40%","time":"03:35","volumn":"3010.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.30","rise":"0.32%","time":"03:40","volumn":"3046.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.72","rise":"0.54%","time":"03:45","volumn":"3383.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.84","rise":"0.61%","time":"03:50","volumn":"5756.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"185.90","rise":"0.64%","time":"03:55","volumn":"6798.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"186.13","rise":"0.77%","time":"04:00","volumn":"7.73\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.31","rise":"0.86%","time":"21:35","volumn":"3.64\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.15","rise":"1.32%","time":"21:40","volumn":"8163.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.30","rise":"1.40%","time":"21:45","volumn":"5944.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"188.32","rise":"1.95%","time":"21:50","volumn":"1.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"188.47","rise":"2.03%","time":"21:55","volumn":"1.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.96","rise":"1.76%","time":"22:00","volumn":"5597.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"188.07","rise":"1.82%","time":"22:05","volumn":"6657.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.70","rise":"1.62%","time":"22:10","volumn":"7383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.35","rise":"1.43%","time":"22:15","volumn":"6672.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.52","rise":"1.52%","time":"22:20","volumn":"1.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.00","rise":"1.24%","time":"22:25","volumn":"5542.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.34","rise":"1.42%","time":"22:30","volumn":"4770.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.48","rise":"1.50%","time":"22:35","volumn":"5637.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.38","rise":"1.44%","time":"22:40","volumn":"5382.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.57","rise":"1.55%","time":"22:45","volumn":"4029.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.43","rise":"1.47%","time":"22:50","volumn":"5231.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.07","rise":"1.28%","time":"22:55","volumn":"3481.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.80","rise":"1.13%","time":"23:00","volumn":"3474.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.69","rise":"1.07%","time":"23:05","volumn":"4195.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.60","rise":"1.02%","time":"23:10","volumn":"3064.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.69","rise":"1.07%","time":"23:15","volumn":"3216.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.92","rise":"1.19%","time":"23:20","volumn":"3341.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.70","rise":"1.07%","time":"23:25","volumn":"2414.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.98","rise":"1.23%","time":"23:30","volumn":"2097.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.95","rise":"1.21%","time":"23:35","volumn":"2309.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.66","rise":"1.05%","time":"23:40","volumn":"3239.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.51","rise":"0.97%","time":"23:45","volumn":"4224.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"186.67","rise":"1.06%","time":"23:50","volumn":"3042.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.01","rise":"1.24%","time":"23:55","volumn":"2492.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"187.00","rise":"1.23%","time":"00:00","volumn":"2337.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.93","rise":"1.20%","time":"00:05","volumn":"1532.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.94","rise":"1.20%","time":"00:10","volumn":"2094.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.88","rise":"1.17%","time":"00:15","volumn":"2071.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.44","rise":"0.93%","time":"00:20","volumn":"2274.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.28","rise":"0.85%","time":"00:25","volumn":"3998.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.25","rise":"0.83%","time":"00:30","volumn":"2796.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.11","rise":"0.76%","time":"00:35","volumn":"3517.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"185.77","rise":"0.57%","time":"00:40","volumn":"4962.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"185.75","rise":"0.56%","time":"00:45","volumn":"3861.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"185.82","rise":"0.60%","time":"00:50","volumn":"2996.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"185.67","rise":"0.52%","time":"00:55","volumn":"2870.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"185.78","rise":"0.58%","time":"01:00","volumn":"2392.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.01","rise":"0.70%","time":"01:05","volumn":"7992.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.07","rise":"0.74%","time":"01:10","volumn":"1.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"185.74","rise":"0.55%","time":"01:15","volumn":"3208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"185.27","rise":"0.30%","time":"01:20","volumn":"3987.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.86","rise":"0.08%","time":"01:25","volumn":"6214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.19","rise":"-0.28%","time":"01:30","volumn":"4266.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.84","rise":"-0.48%","time":"01:35","volumn":"7586.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.65","rise":"-0.58%","time":"01:40","volumn":"5086.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.52","rise":"-0.65%","time":"01:45","volumn":"5968.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.37","rise":"-0.73%","time":"01:50","volumn":"4009.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.47","rise":"-0.67%","time":"01:55","volumn":"6196.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.72","rise":"-0.54%","time":"02:00","volumn":"3702.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.64","rise":"-0.58%","time":"02:05","volumn":"3068.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.79","rise":"-0.50%","time":"02:10","volumn":"2594.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.60","rise":"-0.60%","time":"02:15","volumn":"3719.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.74","rise":"-0.53%","time":"02:20","volumn":"5542.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.59","rise":"-0.61%","time":"02:25","volumn":"3788.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.86","rise":"-0.46%","time":"02:30","volumn":"3983.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.22","rise":"-0.27%","time":"02:35","volumn":"4668.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.06","rise":"-0.35%","time":"02:40","volumn":"4944.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.06","rise":"-0.35%","time":"02:45","volumn":"3935.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.79","rise":"-0.50%","time":"02:50","volumn":"3418.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.84","rise":"-0.47%","time":"02:55","volumn":"3079.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.88","rise":"-0.45%","time":"03:00","volumn":"3025.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.83","rise":"-0.48%","time":"03:05","volumn":"4384.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.98","rise":"-0.40%","time":"03:10","volumn":"3501.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.85","rise":"-0.47%","time":"03:15","volumn":"3023.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.65","rise":"-0.58%","time":"03:20","volumn":"3363.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.09","rise":"-0.34%","time":"03:25","volumn":"4735.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.82","rise":"-0.48%","time":"03:30","volumn":"3396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.00","rise":"-0.39%","time":"03:35","volumn":"4988.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.83","rise":"-0.48%","time":"03:40","volumn":"3560.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.63","rise":"-0.59%","time":"03:45","volumn":"4983.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.90","rise":"-0.44%","time":"03:50","volumn":"1.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.84","rise":"-0.47%","time":"03:55","volumn":"6914.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.62","rise":"-0.59%","time":"04:00","volumn":"9.16\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.01","ratio":"0.19%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"503.46","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.10","ratio":"0.01%"}],"marketCapitalization":"19070.31\u4ebf","maxPrice":"184.83","minPrice":"182.26","monthlyTendency":{"cx":{"o":["2024\/03\/18","2024\/04\/15"]},"cy":{"o":["189.05","185.41","181.76","178.12","174.48"]},"cyrate":{"o":["8.35%","6.47%","4.58%","2.70%","0.81%"]},"p":[{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"0","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"0.81%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"2.10%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"2.10%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"2.52%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"3.00%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"2.19%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"3.07%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"3.38%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"3.72%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"3.56%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"4.54%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"3.16%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"6.07%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"6.14%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"6.41%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"6.57%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"8.35%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"6.68%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"5.24%","time":"04\/15","volumn":"48.05\u4e07"}],"points":"20"},"open":"183.17","priceChangeRatio":"-0.16%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["184.79","184.20","183.60","183.01","182.42"]},"cyrate":{"o":["0.64%","0.31%","-0.01%","-0.33%","-0.65%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.17","rise":"-0.25%","time":"21:31","volumn":"1.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.25","rise":"-0.20%","time":"21:32","volumn":"1.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.29","rise":"-0.18%","time":"21:33","volumn":"1.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.80","rise":"-0.44%","time":"21:34","volumn":"1.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.88","rise":"-0.40%","time":"21:35","volumn":"1.76\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.84","rise":"-0.42%","time":"21:36","volumn":"1.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.55","rise":"-0.58%","time":"21:37","volumn":"2.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.42","rise":"-0.65%","time":"21:38","volumn":"2.34\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.00","rise":"-0.34%","time":"21:39","volumn":"2.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.18","rise":"-0.24%","time":"21:40","volumn":"2.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.18","rise":"-0.24%","time":"21:41","volumn":"2.87\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.06","rise":"-0.30%","time":"21:42","volumn":"3.01\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"-0.26%","time":"21:43","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.80","rise":"-0.45%","time":"21:44","volumn":"3.39\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.92","rise":"-0.38%","time":"21:45","volumn":"3.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.83","rise":"-0.43%","time":"21:46","volumn":"3.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.76","rise":"-0.47%","time":"21:47","volumn":"3.73\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.66","rise":"-0.52%","time":"21:48","volumn":"3.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"182.91","rise":"-0.39%","time":"21:49","volumn":"3.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.06","rise":"-0.30%","time":"21:50","volumn":"4.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.27","rise":"-0.19%","time":"21:51","volumn":"4.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.53","rise":"-0.05%","time":"21:52","volumn":"4.39\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.44","rise":"-0.10%","time":"21:53","volumn":"4.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.42","rise":"-0.11%","time":"21:54","volumn":"4.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.45","rise":"-0.10%","time":"21:55","volumn":"4.74\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.67","rise":"0.03%","time":"21:56","volumn":"4.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.04","rise":"0.23%","time":"21:57","volumn":"5.18\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.97","rise":"0.19%","time":"21:58","volumn":"5.28\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.09","rise":"0.25%","time":"21:59","volumn":"5.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.88","rise":"0.14%","time":"22:00","volumn":"5.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.93","rise":"0.17%","time":"22:01","volumn":"5.73\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.02","rise":"0.22%","time":"22:02","volumn":"5.81\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.10","rise":"0.26%","time":"22:03","volumn":"5.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.83","rise":"0.12%","time":"22:04","volumn":"5.99\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.95","rise":"0.18%","time":"22:05","volumn":"6.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.96","rise":"0.19%","time":"22:06","volumn":"6.12\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.76","rise":"0.08%","time":"22:07","volumn":"6.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.77","rise":"0.08%","time":"22:08","volumn":"6.34\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.88","rise":"0.14%","time":"22:09","volumn":"6.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.13","rise":"0.28%","time":"22:10","volumn":"6.52\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.05","rise":"0.23%","time":"22:11","volumn":"6.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.03","rise":"0.22%","time":"22:12","volumn":"6.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.07","rise":"0.25%","time":"22:13","volumn":"6.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.17","rise":"0.30%","time":"22:14","volumn":"6.97\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.24","rise":"0.33%","time":"22:15","volumn":"7.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.49","rise":"0.47%","time":"22:16","volumn":"7.23\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.50","rise":"0.48%","time":"22:17","volumn":"7.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.36","rise":"0.40%","time":"22:18","volumn":"7.58\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.42","rise":"0.44%","time":"22:19","volumn":"7.66\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.60","rise":"0.54%","time":"22:20","volumn":"7.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.42","rise":"0.44%","time":"22:21","volumn":"7.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.03","rise":"0.22%","time":"22:22","volumn":"8.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.15","rise":"0.29%","time":"22:23","volumn":"8.19\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.24","rise":"0.33%","time":"22:24","volumn":"8.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.25","rise":"0.34%","time":"22:25","volumn":"8.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.29","rise":"0.36%","time":"22:26","volumn":"8.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.47","rise":"0.46%","time":"22:27","volumn":"8.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.34","rise":"0.39%","time":"22:28","volumn":"8.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.13","rise":"0.28%","time":"22:29","volumn":"8.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.83","rise":"0.11%","time":"22:30","volumn":"8.74\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.84","rise":"0.12%","time":"22:31","volumn":"8.86\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.74","rise":"0.07%","time":"22:32","volumn":"8.94\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.56","rise":"-0.03%","time":"22:33","volumn":"9.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.67","rise":"0.03%","time":"22:34","volumn":"9.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.68","rise":"0.03%","time":"22:35","volumn":"9.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.74","rise":"0.06%","time":"22:36","volumn":"9.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.68","rise":"0.03%","time":"22:37","volumn":"9.32\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.33","rise":"-0.16%","time":"22:38","volumn":"9.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.24","rise":"-0.21%","time":"22:39","volumn":"9.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.22","rise":"-0.22%","time":"22:40","volumn":"9.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.22","rise":"-0.22%","time":"22:41","volumn":"9.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.30","rise":"-0.17%","time":"22:42","volumn":"9.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.13","rise":"-0.27%","time":"22:43","volumn":"9.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.20","rise":"-0.23%","time":"22:44","volumn":"9.87\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.42","rise":"-0.11%","time":"22:45","volumn":"9.94\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.52","rise":"-0.05%","time":"22:46","volumn":"10.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.49","rise":"-0.07%","time":"22:47","volumn":"10.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.58","rise":"-0.02%","time":"22:48","volumn":"10.16\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.68","rise":"0.03%","time":"22:49","volumn":"10.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.69","rise":"0.04%","time":"22:50","volumn":"10.29\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.67","rise":"0.03%","time":"22:51","volumn":"10.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.86","rise":"0.13%","time":"22:52","volumn":"10.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.09","rise":"0.26%","time":"22:53","volumn":"10.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.14","rise":"0.28%","time":"22:54","volumn":"10.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.21","rise":"0.32%","time":"22:55","volumn":"10.67\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.12","rise":"0.27%","time":"22:56","volumn":"10.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.15","rise":"0.29%","time":"22:57","volumn":"10.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.03","rise":"0.22%","time":"22:58","volumn":"10.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.04","rise":"0.23%","time":"22:59","volumn":"10.94\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.91","rise":"0.16%","time":"23:00","volumn":"11.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.99","rise":"0.20%","time":"23:01","volumn":"11.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.94","rise":"0.17%","time":"23:02","volumn":"11.12\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.04","rise":"0.23%","time":"23:03","volumn":"11.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.13","rise":"0.28%","time":"23:04","volumn":"11.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.14","rise":"0.28%","time":"23:05","volumn":"11.32\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.13","rise":"0.28%","time":"23:06","volumn":"11.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.25","rise":"0.34%","time":"23:07","volumn":"11.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.24","rise":"0.34%","time":"23:08","volumn":"11.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.48","rise":"0.47%","time":"23:09","volumn":"11.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.40","rise":"0.42%","time":"23:10","volumn":"11.72\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.38","rise":"0.41%","time":"23:11","volumn":"11.79\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.33","rise":"0.39%","time":"23:12","volumn":"11.83\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.44","rise":"0.45%","time":"23:13","volumn":"11.89\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.32","rise":"0.38%","time":"23:14","volumn":"11.93\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.41","rise":"0.43%","time":"23:15","volumn":"11.98\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.27","rise":"0.36%","time":"23:16","volumn":"12.03\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.26","rise":"0.35%","time":"23:17","volumn":"12.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.46","rise":"0.46%","time":"23:18","volumn":"12.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.27","rise":"0.36%","time":"23:19","volumn":"12.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.27","rise":"0.35%","time":"23:20","volumn":"12.23\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.32","rise":"0.38%","time":"23:21","volumn":"12.26\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.23","rise":"0.33%","time":"23:22","volumn":"12.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.33","rise":"0.39%","time":"23:23","volumn":"12.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.47","rise":"0.46%","time":"23:24","volumn":"12.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.50","rise":"0.48%","time":"23:25","volumn":"12.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.56","rise":"0.51%","time":"23:26","volumn":"12.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.53","rise":"0.50%","time":"23:27","volumn":"12.59\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.50","rise":"0.48%","time":"23:28","volumn":"12.68\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.32","rise":"0.38%","time":"23:29","volumn":"12.72\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.19","rise":"0.31%","time":"23:30","volumn":"12.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.19","rise":"0.31%","time":"23:31","volumn":"12.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.12","rise":"0.27%","time":"23:32","volumn":"12.84\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.02","rise":"0.22%","time":"23:33","volumn":"12.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.99","rise":"0.20%","time":"23:34","volumn":"12.93\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.08","rise":"0.25%","time":"23:35","volumn":"12.98\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.00","rise":"0.21%","time":"23:36","volumn":"13.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.98","rise":"0.20%","time":"23:37","volumn":"13.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.89","rise":"0.15%","time":"23:38","volumn":"13.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.96","rise":"0.18%","time":"23:39","volumn":"13.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.81","rise":"0.10%","time":"23:40","volumn":"13.12\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.00","rise":"0.20%","time":"23:41","volumn":"13.16\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.00","rise":"0.21%","time":"23:42","volumn":"13.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.12","rise":"0.27%","time":"23:43","volumn":"13.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.13","rise":"0.28%","time":"23:44","volumn":"13.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.14","rise":"0.28%","time":"23:45","volumn":"13.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.08","rise":"0.25%","time":"23:46","volumn":"13.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.14","rise":"0.28%","time":"23:47","volumn":"13.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.26","rise":"0.35%","time":"23:48","volumn":"13.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.34","rise":"0.39%","time":"23:49","volumn":"13.52\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.21","rise":"0.32%","time":"23:50","volumn":"13.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.36","rise":"0.40%","time":"23:51","volumn":"14.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.32","rise":"0.38%","time":"23:52","volumn":"14.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.44","rise":"0.45%","time":"23:53","volumn":"14.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.45","rise":"0.45%","time":"23:54","volumn":"14.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.57","rise":"0.52%","time":"23:55","volumn":"14.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.49","rise":"0.47%","time":"23:56","volumn":"14.34\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.37","rise":"0.41%","time":"23:57","volumn":"14.37\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.29","rise":"0.37%","time":"23:58","volumn":"14.41\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"184.17","rise":"0.30%","time":"23:59","volumn":"14.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.00","rise":"0.20%","time":"00:00","volumn":"14.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.77","rise":"0.08%","time":"00:01","volumn":"14.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"0.03%","time":"00:02","volumn":"14.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.72","rise":"0.05%","time":"00:03","volumn":"14.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.77","rise":"0.08%","time":"00:04","volumn":"14.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.90","rise":"0.15%","time":"00:05","volumn":"14.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.90","rise":"0.15%","time":"00:06","volumn":"14.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.14%","time":"00:07","volumn":"14.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.96","rise":"0.19%","time":"00:08","volumn":"14.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.12","rise":"0.27%","time":"00:09","volumn":"14.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.13","rise":"0.28%","time":"00:10","volumn":"15.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.17","rise":"0.30%","time":"00:11","volumn":"15.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.25","rise":"0.35%","time":"00:12","volumn":"15.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.01","rise":"0.21%","time":"00:13","volumn":"15.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.16","rise":"0.29%","time":"00:14","volumn":"15.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.18","rise":"0.31%","time":"00:15","volumn":"15.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.24","rise":"0.34%","time":"00:16","volumn":"15.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.22","rise":"0.33%","time":"00:17","volumn":"15.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.22","rise":"0.33%","time":"00:18","volumn":"15.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.10","rise":"0.26%","time":"00:19","volumn":"15.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.08","rise":"0.25%","time":"00:20","volumn":"15.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.00","rise":"0.21%","time":"00:21","volumn":"15.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.05","rise":"0.24%","time":"00:22","volumn":"15.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.00","rise":"0.21%","time":"00:23","volumn":"15.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.93","rise":"0.17%","time":"00:24","volumn":"15.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.93","rise":"0.17%","time":"00:25","volumn":"15.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.00","rise":"0.20%","time":"00:26","volumn":"15.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.97","rise":"0.19%","time":"00:27","volumn":"15.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.19%","time":"00:28","volumn":"15.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.03","rise":"0.23%","time":"00:29","volumn":"15.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.90","rise":"0.15%","time":"00:30","volumn":"15.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.01","rise":"0.21%","time":"00:31","volumn":"15.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.14%","time":"00:32","volumn":"15.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.81","rise":"0.10%","time":"00:33","volumn":"15.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.83","rise":"0.11%","time":"00:34","volumn":"15.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.84","rise":"0.12%","time":"00:35","volumn":"15.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.84","rise":"0.12%","time":"00:36","volumn":"15.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.79","rise":"0.09%","time":"00:37","volumn":"15.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.78","rise":"0.09%","time":"00:38","volumn":"15.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.78","rise":"0.09%","time":"00:39","volumn":"15.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.70","rise":"0.04%","time":"00:40","volumn":"16.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.81","rise":"0.10%","time":"00:41","volumn":"16.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.14%","time":"00:42","volumn":"16.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.85","rise":"0.13%","time":"00:43","volumn":"16.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"0.03%","time":"00:44","volumn":"16.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.66","rise":"0.02%","time":"00:45","volumn":"16.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"00:46","volumn":"16.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.80","rise":"0.10%","time":"00:47","volumn":"16.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.87","rise":"0.14%","time":"00:48","volumn":"16.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.20%","time":"00:49","volumn":"16.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.99","rise":"0.20%","time":"00:50","volumn":"16.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.06","rise":"0.24%","time":"00:51","volumn":"16.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.00","rise":"0.20%","time":"00:52","volumn":"16.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.03","rise":"0.22%","time":"00:53","volumn":"16.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.87","rise":"0.14%","time":"00:54","volumn":"16.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.87","rise":"0.14%","time":"00:55","volumn":"16.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.80","rise":"0.10%","time":"00:56","volumn":"16.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"00:57","volumn":"16.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.69","rise":"0.04%","time":"00:58","volumn":"16.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.77","rise":"0.08%","time":"00:59","volumn":"16.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.85","rise":"0.12%","time":"01:00","volumn":"16.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.74","rise":"0.07%","time":"01:01","volumn":"16.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.63","rise":"0.01%","time":"01:02","volumn":"16.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.56","rise":"-0.03%","time":"01:03","volumn":"16.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.54","rise":"-0.04%","time":"01:04","volumn":"17.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.54","rise":"-0.04%","time":"01:05","volumn":"17.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.61","rise":"-0.01%","time":"01:06","volumn":"17.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.51","rise":"-0.06%","time":"01:07","volumn":"17.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.83","rise":"0.11%","time":"01:08","volumn":"17.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.87","rise":"0.13%","time":"01:09","volumn":"17.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.91","rise":"0.16%","time":"01:10","volumn":"17.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.14%","time":"01:11","volumn":"17.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.91","rise":"0.16%","time":"01:12","volumn":"17.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"01:13","volumn":"17.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.90","rise":"0.15%","time":"01:14","volumn":"17.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.92","rise":"0.16%","time":"01:15","volumn":"17.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.83","rise":"0.11%","time":"01:16","volumn":"17.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.97","rise":"0.19%","time":"01:17","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.96","rise":"0.18%","time":"01:18","volumn":"17.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.94","rise":"0.17%","time":"01:19","volumn":"17.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.94","rise":"0.17%","time":"01:20","volumn":"17.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.95","rise":"0.18%","time":"01:21","volumn":"17.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.93","rise":"0.17%","time":"01:22","volumn":"17.63\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.99","rise":"0.20%","time":"01:23","volumn":"17.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.07","rise":"0.25%","time":"01:24","volumn":"17.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.03","rise":"0.22%","time":"01:25","volumn":"17.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.94","rise":"0.17%","time":"01:26","volumn":"17.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.03","rise":"0.22%","time":"01:27","volumn":"17.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.06","rise":"0.24%","time":"01:28","volumn":"17.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.11","rise":"0.27%","time":"01:29","volumn":"17.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.78","rise":"0.09%","time":"01:30","volumn":"17.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.25","rise":"-0.20%","time":"01:31","volumn":"18.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.02","rise":"-0.33%","time":"01:32","volumn":"18.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.39","rise":"-0.13%","time":"01:33","volumn":"18.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.23","rise":"-0.21%","time":"01:34","volumn":"18.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.34","rise":"-0.15%","time":"01:35","volumn":"18.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.51","rise":"-0.06%","time":"01:36","volumn":"18.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.77","rise":"0.08%","time":"01:37","volumn":"18.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.47","rise":"-0.08%","time":"01:38","volumn":"18.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.71","rise":"0.05%","time":"01:39","volumn":"18.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.64","rise":"0.01%","time":"01:40","volumn":"18.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.84","rise":"0.12%","time":"01:41","volumn":"18.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.03","rise":"0.22%","time":"01:42","volumn":"18.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.91","rise":"0.16%","time":"01:43","volumn":"19.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.89","rise":"0.15%","time":"01:44","volumn":"19.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.66","rise":"0.02%","time":"01:45","volumn":"19.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.75","rise":"0.07%","time":"01:46","volumn":"19.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"0.03%","time":"01:47","volumn":"19.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.56","rise":"-0.03%","time":"01:48","volumn":"19.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.61","rise":"-0.01%","time":"01:49","volumn":"19.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.29","rise":"-0.18%","time":"01:50","volumn":"19.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.36","rise":"-0.14%","time":"01:51","volumn":"19.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.15","rise":"-0.26%","time":"01:52","volumn":"19.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.05","rise":"-0.31%","time":"01:53","volumn":"19.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.14","rise":"-0.26%","time":"01:54","volumn":"19.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.40","rise":"-0.12%","time":"01:55","volumn":"19.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.37","rise":"-0.14%","time":"01:56","volumn":"19.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.35","rise":"-0.14%","time":"01:57","volumn":"19.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.51","rise":"-0.06%","time":"01:58","volumn":"19.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.48","rise":"-0.08%","time":"01:59","volumn":"19.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"02:00","volumn":"20.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.51","rise":"-0.06%","time":"02:01","volumn":"20.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.46","rise":"-0.09%","time":"02:02","volumn":"20.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.55","rise":"-0.04%","time":"02:03","volumn":"20.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.56","rise":"-0.03%","time":"02:04","volumn":"20.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.14%","time":"02:05","volumn":"20.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.87","rise":"0.14%","time":"02:06","volumn":"20.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.20%","time":"02:07","volumn":"20.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.35","rise":"0.40%","time":"02:08","volumn":"20.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.66","rise":"0.57%","time":"02:09","volumn":"20.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.79","rise":"0.64%","time":"02:10","volumn":"20.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.72","rise":"0.60%","time":"02:11","volumn":"21.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.65","rise":"0.56%","time":"02:12","volumn":"21.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.59","rise":"0.53%","time":"02:13","volumn":"21.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.45","rise":"0.45%","time":"02:14","volumn":"21.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.15","rise":"0.29%","time":"02:15","volumn":"21.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.97","rise":"0.19%","time":"02:16","volumn":"21.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.20%","time":"02:17","volumn":"21.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.89","rise":"0.15%","time":"02:18","volumn":"21.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"02:19","volumn":"21.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"02:20","volumn":"21.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.50","rise":"-0.06%","time":"02:21","volumn":"21.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.32","rise":"-0.16%","time":"02:22","volumn":"21.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.36","rise":"-0.14%","time":"02:23","volumn":"21.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.34","rise":"-0.15%","time":"02:24","volumn":"21.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.36","rise":"-0.14%","time":"02:25","volumn":"22.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.56","rise":"-0.03%","time":"02:26","volumn":"22.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.59","rise":"-0.02%","time":"02:27","volumn":"22.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.35","rise":"-0.15%","time":"02:28","volumn":"22.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.17","rise":"-0.25%","time":"02:29","volumn":"22.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.24","rise":"-0.21%","time":"02:30","volumn":"22.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.32","rise":"-0.16%","time":"02:31","volumn":"22.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.32","rise":"-0.16%","time":"02:32","volumn":"22.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.31","rise":"-0.17%","time":"02:33","volumn":"22.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.31","rise":"-0.17%","time":"02:34","volumn":"22.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.71","rise":"0.05%","time":"02:35","volumn":"22.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.73","rise":"0.06%","time":"02:36","volumn":"22.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.73","rise":"0.06%","time":"02:37","volumn":"22.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.55","rise":"-0.04%","time":"02:38","volumn":"22.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.66","rise":"0.02%","time":"02:39","volumn":"22.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.72","rise":"0.05%","time":"02:40","volumn":"22.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.75","rise":"0.07%","time":"02:41","volumn":"22.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.72","rise":"0.05%","time":"02:42","volumn":"22.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.72","rise":"0.05%","time":"02:43","volumn":"23.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.14%","time":"02:44","volumn":"23.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.81","rise":"0.10%","time":"02:45","volumn":"23.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.73","rise":"0.06%","time":"02:46","volumn":"23.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"0.03%","time":"02:47","volumn":"23.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.86","rise":"0.13%","time":"02:48","volumn":"23.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.07%","time":"02:49","volumn":"23.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.67","rise":"0.03%","time":"02:50","volumn":"23.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.94","rise":"0.17%","time":"02:51","volumn":"23.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.07","rise":"0.25%","time":"02:52","volumn":"23.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.13","rise":"0.28%","time":"02:53","volumn":"23.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.09","rise":"0.26%","time":"02:54","volumn":"23.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.10","rise":"0.26%","time":"02:55","volumn":"23.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.08","rise":"0.25%","time":"02:56","volumn":"23.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.05","rise":"0.24%","time":"02:57","volumn":"23.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.04","rise":"0.23%","time":"02:58","volumn":"23.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.08","rise":"0.25%","time":"02:59","volumn":"23.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.13","rise":"0.28%","time":"03:00","volumn":"23.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.20%","time":"03:01","volumn":"23.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.05","rise":"0.23%","time":"03:02","volumn":"23.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.17","rise":"0.30%","time":"03:03","volumn":"23.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.11","rise":"0.27%","time":"03:04","volumn":"23.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.06","rise":"0.24%","time":"03:05","volumn":"24.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.11","rise":"0.27%","time":"03:06","volumn":"24.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.04","rise":"0.23%","time":"03:07","volumn":"24.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.05","rise":"0.23%","time":"03:08","volumn":"24.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.02","rise":"0.22%","time":"03:09","volumn":"24.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.07","rise":"0.25%","time":"03:10","volumn":"24.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.96","rise":"0.19%","time":"03:11","volumn":"24.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.02","rise":"0.22%","time":"03:12","volumn":"24.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.04","rise":"0.23%","time":"03:13","volumn":"24.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.01","rise":"0.21%","time":"03:14","volumn":"24.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.93","rise":"0.17%","time":"03:15","volumn":"24.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.94","rise":"0.17%","time":"03:16","volumn":"24.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"03:17","volumn":"24.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.78","rise":"0.09%","time":"03:18","volumn":"24.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.95","rise":"0.18%","time":"03:19","volumn":"24.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.04","rise":"0.23%","time":"03:20","volumn":"24.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.19%","time":"03:21","volumn":"24.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.20%","time":"03:22","volumn":"24.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.99","rise":"0.20%","time":"03:23","volumn":"24.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.05","rise":"0.23%","time":"03:24","volumn":"24.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.00","rise":"0.21%","time":"03:25","volumn":"24.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.04","rise":"0.23%","time":"03:26","volumn":"25.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.20%","time":"03:27","volumn":"25.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.08","rise":"0.25%","time":"03:28","volumn":"25.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.12","rise":"0.27%","time":"03:29","volumn":"25.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.05","rise":"0.24%","time":"03:30","volumn":"25.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.99","rise":"0.20%","time":"03:31","volumn":"25.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.98","rise":"0.19%","time":"03:32","volumn":"25.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.96","rise":"0.18%","time":"03:33","volumn":"25.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.85","rise":"0.13%","time":"03:34","volumn":"25.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.57","rise":"-0.03%","time":"03:35","volumn":"25.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.72","rise":"0.05%","time":"03:36","volumn":"25.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.67","rise":"0.03%","time":"03:37","volumn":"25.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.74","rise":"0.07%","time":"03:38","volumn":"25.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.78","rise":"0.09%","time":"03:39","volumn":"25.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"03:40","volumn":"25.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"0.03%","time":"03:41","volumn":"25.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.63","rise":"0.01%","time":"03:42","volumn":"25.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.59","rise":"-0.02%","time":"03:43","volumn":"25.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.66","rise":"0.02%","time":"03:44","volumn":"26.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.69","rise":"0.04%","time":"03:45","volumn":"26.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.84","rise":"0.12%","time":"03:46","volumn":"26.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.83","rise":"0.11%","time":"03:47","volumn":"26.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.64","rise":"0.01%","time":"03:48","volumn":"26.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.69","rise":"0.04%","time":"03:49","volumn":"26.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.08%","time":"03:50","volumn":"26.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.85","rise":"0.13%","time":"03:51","volumn":"26.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.85","rise":"0.13%","time":"03:52","volumn":"26.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.14%","time":"03:53","volumn":"26.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"0.03%","time":"03:54","volumn":"26.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.73","rise":"0.06%","time":"03:55","volumn":"26.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.70","rise":"0.04%","time":"03:56","volumn":"27.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.40","rise":"-0.12%","time":"03:57","volumn":"27.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.41","rise":"-0.12%","time":"03:58","volumn":"27.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.23","rise":"-0.21%","time":"03:59","volumn":"27.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.32","rise":"-0.16%","time":"04:00","volumn":"31.83\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"3183.31\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/02","2024\/04\/15"]},"cy":{"o":["189.05","167.69","146.34","124.98","103.63"]},"cyrate":{"o":["82.43%","61.83%","41.22%","20.62%","0.02%"]},"p":[{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"103.63","rise":"0","time":"05\/02","volumn":"72.58\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"103.65","rise":"0.02%","time":"05\/03","volumn":"65.00\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"104.00","rise":"0.36%","time":"05\/04","volumn":"45.28\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"105.66","rise":"1.95%","time":"05\/05","volumn":"56.92\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"105.83","rise":"2.12%","time":"05\/08","volumn":"49.41\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"106.62","rise":"2.89%","time":"05\/09","volumn":"44.04\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"110.19","rise":"6.33%","time":"05\/10","volumn":"78.58\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"112.18","rise":"8.25%","time":"05\/11","volumn":"74.84\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"110.26","rise":"6.40%","time":"05\/12","volumn":"49.83\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"111.20","rise":"7.30%","time":"05\/15","volumn":"52.97\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"113.40","rise":"9.43%","time":"05\/16","volumn":"71.39\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"115.50","rise":"11.45%","time":"05\/17","volumn":"65.60\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"118.15","rise":"14.01%","time":"05\/18","volumn":"69.54\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"116.25","rise":"12.18%","time":"05\/19","volumn":"55.02\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"115.01","rise":"10.98%","time":"05\/22","volumn":"70.64\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"114.99","rise":"10.96%","time":"05\/23","volumn":"67.53\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"116.75","rise":"12.66%","time":"05\/24","volumn":"63.40\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"115.00","rise":"10.97%","time":"05\/25","volumn":"66.45\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"120.11","rise":"15.90%","time":"05\/26","volumn":"96.74\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"121.66","rise":"17.40%","time":"05\/30","volumn":"64.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"120.58","rise":"16.36%","time":"05\/31","volumn":"72.76\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"122.77","rise":"18.47%","time":"06\/01","volumn":"54.34\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"124.25","rise":"19.90%","time":"06\/02","volumn":"61.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"125.30","rise":"20.91%","time":"06\/05","volumn":"47.92\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"126.61","rise":"22.18%","time":"06\/06","volumn":"45.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"121.23","rise":"16.98%","time":"06\/07","volumn":"95.62\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"124.25","rise":"19.90%","time":"06\/08","volumn":"62.09\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"123.43","rise":"19.11%","time":"06\/09","volumn":"51.34\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"126.57","rise":"22.14%","time":"06\/12","volumn":"51.37\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.66","rise":"22.22%","time":"06\/13","volumn":"50.51\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"126.42","rise":"21.99%","time":"06\/14","volumn":"52.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"127.11","rise":"22.66%","time":"06\/15","volumn":"60.42\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"125.49","rise":"21.09%","time":"06\/16","volumn":"84.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.78","rise":"21.37%","time":"06\/20","volumn":"56.88\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"20.46%","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"25.59%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"24.80%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"22.87%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"24.66%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"24.52%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"23.42%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"25.79%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"25.66%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"25.81%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"23.86%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"25.23%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"22.68%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"24.27%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"26.22%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"29.60%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"29.96%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"28.88%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"28.18%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"30.62%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"25.41%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"25.45%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"24.29%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"24.61%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"23.66%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"23.76%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"27.58%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"29.00%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"27.08%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"23.72%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"24.39%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"34.68%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"37.24%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"35.04%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"33.02%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"33.71%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"33.56%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"35.65%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"32.85%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"30.34%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"29.29%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"28.55%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"29.96%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"29.55%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"30.77%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"27.22%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"28.59%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"28.48%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"30.18%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"30.34%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"33.18%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"33.28%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"32.46%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"30.62%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"33.02%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"33.39%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"38.09%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"36.28%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"39.78%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"39.65%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"35.47%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"35.08%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"32.81%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"30.55%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"24.80%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"24.60%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"26.67%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"21.57%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"21.57%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"21.57%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"22.67%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"24.93%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"20.35%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"22.55%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"21.55%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"23.48%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"23.77%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"24.94%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"27.21%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"27.69%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"25.24%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"27.91%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"26.86%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"23.64%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"23.90%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"20.79%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"22.13%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"24.06%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"17.14%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"15.38%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"23.27%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"28.06%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"28.43%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"32.20%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"33.23%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"33.75%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"34.85%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"37.71%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"37.10%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"35.67%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"38.53%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"37.60%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"40.69%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"38.18%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"37.83%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"40.09%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"41.01%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"38.86%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"41.57%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"41.60%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"42.56%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"41.88%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"41.19%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"40.97%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"41.88%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"39.77%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"41.74%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"39.46%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"41.74%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"42.26%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"40.78%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"42.31%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"43.63%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"42.26%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"44.72%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"48.67%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"48.40%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"46.79%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"48.45%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"48.05%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"48.04%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"47.97%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"48.01%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"46.62%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"44.68%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"43.27%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"39.51%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"40.15%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"43.88%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"46.07%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"48.35%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"49.74%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"49.20%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"47.80%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"46.40%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"48.12%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"49.90%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"49.36%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"50.55%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"51.38%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"52.22%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"53.55%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"55.61%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"53.43%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"49.76%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"53.70%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"65.79%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"64.34%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"63.22%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"64.56%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"63.89%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"68.34%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"66.30%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"62.73%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"64.99%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"63.85%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"63.57%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"61.23%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"62.68%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"68.46%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"68.86%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"68.61%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"67.46%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"67.09%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"70.57%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"71.98%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"71.36%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"68.02%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"67.43%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"70.63%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"69.21%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"65.94%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"69.25%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"70.37%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"72.49%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"68.31%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"68.37%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"69.74%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"71.91%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"71.91%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"72.60%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"73.42%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"72.05%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"73.53%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"74.06%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"74.63%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"74.36%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"76.02%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"73.69%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"78.59%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"78.70%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"79.17%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"79.44%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"82.43%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"79.61%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"77.19%","time":"04\/15","volumn":"48.05\u4e07"}],"points":"240"}}