{"amount":"1519.22\u4e07","changeAmount":"0.10","close":"131.86","currentPrice":"131.96","currenttime":"2024-04-19 04:00:01","e":{"@attributes":{"datetime":"2024-04-19 04:00:01","e1":"131.96","e2":"0.10","e3":"(0.08%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["148.50","144.22","139.94","135.66","131.38"]},"cyrate":{"o":["-0.34%","-3.14%","-5.94%","-8.73%","-11.53%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"148.50","rise":"0","time":"02:35","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"147.99","rise":"-0.34%","time":"02:40","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"147.51","rise":"-0.67%","time":"02:45","volumn":"14.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"147.21","rise":"-0.87%","time":"02:50","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"147.15","rise":"-0.91%","time":"02:55","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.87","rise":"-1.10%","time":"03:00","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.50","rise":"-1.35%","time":"03:05","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.38","rise":"-1.42%","time":"03:10","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.26","rise":"-1.51%","time":"03:15","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.01","rise":"-1.68%","time":"03:20","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.48","rise":"-1.36%","time":"03:25","volumn":"43.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.37","rise":"-1.43%","time":"03:30","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.13","rise":"-1.59%","time":"03:35","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.81","rise":"-1.13%","time":"03:40","volumn":"91.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.68","rise":"-1.23%","time":"03:45","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.10","rise":"-1.61%","time":"03:50","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.29","rise":"-1.49%","time":"03:55","volumn":"59.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.13","rise":"-1.60%","time":"04:00","volumn":"437.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"144.62","rise":"-2.61%","time":"21:35","volumn":"57.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"145.43","rise":"-2.07%","time":"21:40","volumn":"17.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"145.98","rise":"-1.70%","time":"21:45","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"146.41","rise":"-1.40%","time":"21:50","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"145.00","rise":"-2.36%","time":"21:55","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"145.29","rise":"-2.16%","time":"22:00","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.79","rise":"-3.17%","time":"22:05","volumn":"14.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.71","rise":"-3.23%","time":"22:10","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.77","rise":"-3.18%","time":"22:15","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.50","rise":"-3.37%","time":"22:20","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.10","rise":"-3.64%","time":"22:25","volumn":"39.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.09","rise":"-3.64%","time":"22:30","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.20","rise":"-3.57%","time":"22:35","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.07","rise":"-3.66%","time":"22:40","volumn":"14.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.07","rise":"-3.66%","time":"22:45","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.07","rise":"-3.66%","time":"22:50","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"142.91","rise":"-3.76%","time":"22:55","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.00","rise":"-3.71%","time":"23:00","volumn":"95.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.00","rise":"-3.71%","time":"23:05","volumn":"1.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.00","rise":"-3.71%","time":"23:10","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.00","rise":"-3.71%","time":"23:15","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.00","rise":"-3.71%","time":"23:20","volumn":"1.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.72","rise":"-3.22%","time":"23:25","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"144.01","rise":"-3.02%","time":"23:30","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"144.01","rise":"-3.02%","time":"23:35","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.71","rise":"-3.23%","time":"23:40","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.74","rise":"-3.21%","time":"23:45","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"143.95","rise":"-3.06%","time":"23:50","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"144.14","rise":"-2.94%","time":"23:55","volumn":"29.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"144.14","rise":"-2.94%","time":"00:00","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"143.98","rise":"-3.04%","time":"00:05","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"143.81","rise":"-3.15%","time":"00:10","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"143.75","rise":"-3.20%","time":"00:15","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"143.91","rise":"-3.09%","time":"00:20","volumn":"91.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"144.19","rise":"-2.91%","time":"00:25","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"144.00","rise":"-3.03%","time":"00:30","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"143.40","rise":"-3.43%","time":"00:35","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.81","rise":"-3.83%","time":"00:40","volumn":"27.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.91","rise":"-3.77%","time":"00:45","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.82","rise":"-3.82%","time":"00:50","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.82","rise":"-3.82%","time":"00:55","volumn":"0"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.64","rise":"-3.95%","time":"01:00","volumn":"5.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.73","rise":"-3.89%","time":"01:05","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.90","rise":"-3.77%","time":"01:10","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.90","rise":"-3.77%","time":"01:15","volumn":"0"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.90","rise":"-3.77%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.50","rise":"-4.04%","time":"01:25","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.55","rise":"-4.00%","time":"01:30","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.55","rise":"-4.00%","time":"01:35","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.38","rise":"-4.12%","time":"01:40","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.38","rise":"-4.12%","time":"01:45","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.38","rise":"-4.12%","time":"01:50","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.56","rise":"-4.00%","time":"01:55","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.87","rise":"-3.79%","time":"02:00","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.63","rise":"-3.95%","time":"02:05","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.63","rise":"-3.95%","time":"02:10","volumn":"2.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.32","rise":"-4.16%","time":"02:15","volumn":"5.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.32","rise":"-4.16%","time":"02:20","volumn":"1.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.90","rise":"-3.77%","time":"02:25","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.90","rise":"-3.77%","time":"02:30","volumn":"0"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.69","rise":"-3.91%","time":"02:35","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"142.69","rise":"-3.91%","time":"02:40","volumn":"3.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.67","rise":"-4.60%","time":"02:45","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.60","rise":"-4.65%","time":"02:50","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.77","rise":"-4.53%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.17","rise":"-4.94%","time":"03:00","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.34","rise":"-4.82%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.37","rise":"-4.80%","time":"03:10","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"140.62","rise":"-5.31%","time":"03:15","volumn":"13.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.23","rise":"-4.90%","time":"03:20","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.23","rise":"-4.90%","time":"03:25","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.23","rise":"-4.90%","time":"03:30","volumn":"6.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"140.93","rise":"-5.10%","time":"03:35","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"140.28","rise":"-5.54%","time":"03:40","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"140.25","rise":"-5.55%","time":"03:45","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"140.94","rise":"-5.09%","time":"03:50","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.27","rise":"-4.87%","time":"03:55","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"141.30","rise":"-4.85%","time":"04:00","volumn":"185.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.31","rise":"-5.51%","time":"21:35","volumn":"59.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"141.23","rise":"-4.90%","time":"21:40","volumn":"45.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"142.12","rise":"-4.30%","time":"21:45","volumn":"65.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"142.12","rise":"-4.30%","time":"21:50","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.74","rise":"-5.23%","time":"21:55","volumn":"38.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.62","rise":"-5.31%","time":"22:00","volumn":"15.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.86","rise":"-5.82%","time":"22:05","volumn":"49.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.28","rise":"-6.21%","time":"22:10","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.39","rise":"-6.13%","time":"22:15","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.49","rise":"-6.07%","time":"22:20","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.62","rise":"-5.98%","time":"22:25","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.62","rise":"-5.98%","time":"22:30","volumn":"6.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.36","rise":"-6.15%","time":"22:35","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.32","rise":"-6.18%","time":"22:40","volumn":"82.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.96","rise":"-6.42%","time":"22:45","volumn":"58.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.15","rise":"-6.30%","time":"22:50","volumn":"6.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.18","rise":"-6.28%","time":"22:55","volumn":"65.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.47","rise":"-6.08%","time":"23:00","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.82","rise":"-5.84%","time":"23:05","volumn":"67.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.01","rise":"-5.72%","time":"23:10","volumn":"81.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.03","rise":"-5.70%","time":"23:15","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.03","rise":"-5.70%","time":"23:20","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.48","rise":"-6.07%","time":"23:25","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.56","rise":"-6.02%","time":"23:30","volumn":"16.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.95","rise":"-5.76%","time":"23:35","volumn":"14.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.93","rise":"-5.77%","time":"23:40","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.98","rise":"-5.74%","time":"23:45","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.45","rise":"-5.42%","time":"23:50","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"141.58","rise":"-4.66%","time":"23:55","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"141.23","rise":"-4.90%","time":"00:00","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"141.23","rise":"-4.90%","time":"00:05","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"141.23","rise":"-4.90%","time":"00:10","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.85","rise":"-5.15%","time":"00:15","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.83","rise":"-5.16%","time":"00:20","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.38","rise":"-5.47%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.38","rise":"-5.47%","time":"00:30","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.38","rise":"-5.47%","time":"00:35","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.56","rise":"-5.35%","time":"00:40","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.69","rise":"-5.26%","time":"00:45","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.31","rise":"-5.52%","time":"00:50","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.47","rise":"-5.41%","time":"00:55","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.47","rise":"-5.41%","time":"01:00","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.31","rise":"-5.52%","time":"01:05","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.32","rise":"-5.51%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"140.32","rise":"-5.51%","time":"01:15","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.88","rise":"-5.80%","time":"01:20","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.50","rise":"-6.06%","time":"01:25","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.16","rise":"-6.29%","time":"01:30","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.22","rise":"-6.25%","time":"01:35","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.30","rise":"-6.19%","time":"01:40","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.31","rise":"-6.19%","time":"01:45","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.75","rise":"-6.57%","time":"01:50","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.86","rise":"-6.49%","time":"01:55","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.86","rise":"-6.49%","time":"02:00","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.03","rise":"-6.37%","time":"02:05","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.26","rise":"-6.22%","time":"02:10","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.83","rise":"-6.51%","time":"02:15","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.73","rise":"-6.58%","time":"02:20","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.53","rise":"-6.71%","time":"02:25","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.68","rise":"-6.61%","time":"02:30","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.69","rise":"-6.61%","time":"02:35","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.69","rise":"-6.61%","time":"02:40","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.70","rise":"-6.60%","time":"02:45","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.69","rise":"-6.61%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.74","rise":"-7.25%","time":"02:55","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.69","rise":"-7.28%","time":"03:00","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.70","rise":"-7.27%","time":"03:05","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.58","rise":"-7.35%","time":"03:10","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.54","rise":"-7.38%","time":"03:15","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.38","rise":"-7.49%","time":"03:20","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.46","rise":"-7.43%","time":"03:25","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.38","rise":"-7.49%","time":"03:30","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.52","rise":"-7.39%","time":"03:35","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.02","rise":"-7.05%","time":"03:40","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.00","rise":"-7.07%","time":"03:45","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.10","rise":"-7.00%","time":"03:50","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.42","rise":"-6.79%","time":"03:55","volumn":"143.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.40","rise":"-6.80%","time":"04:00","volumn":"328.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.60","rise":"-8.01%","time":"21:35","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.45","rise":"-8.11%","time":"21:40","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.79","rise":"-7.89%","time":"21:45","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.94","rise":"-7.78%","time":"21:50","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.08","rise":"-8.36%","time":"21:55","volumn":"83.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.71","rise":"-7.94%","time":"22:00","volumn":"93.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.91","rise":"-7.80%","time":"22:05","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.50","rise":"-8.08%","time":"22:10","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.64","rise":"-7.99%","time":"22:15","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.64","rise":"-7.99%","time":"22:20","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.78","rise":"-7.89%","time":"22:25","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.58","rise":"-8.03%","time":"22:30","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.52","rise":"-8.07%","time":"22:35","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.84","rise":"-7.85%","time":"22:40","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.23","rise":"-7.59%","time":"22:45","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.02","rise":"-7.73%","time":"22:50","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.21","rise":"-7.61%","time":"22:55","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.85","rise":"-7.85%","time":"23:00","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.77","rise":"-7.90%","time":"23:05","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.65","rise":"-7.98%","time":"23:10","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.31","rise":"-8.21%","time":"23:15","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.45","rise":"-8.11%","time":"23:20","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.39","rise":"-8.15%","time":"23:25","volumn":"101.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.42","rise":"-8.13%","time":"23:30","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.31","rise":"-8.21%","time":"23:35","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.03","rise":"-8.39%","time":"23:40","volumn":"263.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.10","rise":"-8.35%","time":"23:45","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.15","rise":"-8.32%","time":"23:50","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.15","rise":"-8.32%","time":"23:55","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.15","rise":"-8.32%","time":"00:00","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.29","rise":"-8.90%","time":"00:05","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.55","rise":"-8.72%","time":"00:10","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.55","rise":"-8.72%","time":"00:15","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.37","rise":"-8.85%","time":"00:20","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.34","rise":"-8.86%","time":"00:25","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.33","rise":"-8.87%","time":"00:30","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.12","rise":"-9.01%","time":"00:35","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.12","rise":"-9.01%","time":"00:40","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.85","rise":"-9.19%","time":"00:45","volumn":"45.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.64","rise":"-9.33%","time":"00:50","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.82","rise":"-9.21%","time":"00:55","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.06","rise":"-9.05%","time":"01:00","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.15","rise":"-8.99%","time":"01:05","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.15","rise":"-8.99%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.92","rise":"-9.14%","time":"01:15","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.04","rise":"-9.06%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.74","rise":"-9.27%","time":"01:25","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.74","rise":"-9.27%","time":"01:30","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.29","rise":"-9.57%","time":"01:35","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.18","rise":"-9.64%","time":"01:40","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.01","rise":"-9.75%","time":"01:45","volumn":"159.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.07","rise":"-9.71%","time":"01:50","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.09","rise":"-9.71%","time":"01:55","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.55","rise":"-9.39%","time":"02:00","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.50","rise":"-9.43%","time":"02:05","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.74","rise":"-9.27%","time":"02:10","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.34","rise":"-9.54%","time":"02:15","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.99","rise":"-9.77%","time":"02:20","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.71","rise":"-9.96%","time":"02:25","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.71","rise":"-9.96%","time":"02:30","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.00","rise":"-9.76%","time":"02:35","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.85","rise":"-9.87%","time":"02:40","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.70","rise":"-9.29%","time":"02:45","volumn":"346.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.58","rise":"-9.37%","time":"02:50","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.41","rise":"-9.49%","time":"02:55","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.44","rise":"-9.47%","time":"03:00","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.50","rise":"-9.43%","time":"03:05","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.49","rise":"-9.43%","time":"03:10","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.49","rise":"-9.43%","time":"03:15","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.21","rise":"-9.63%","time":"03:20","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.05","rise":"-9.73%","time":"03:25","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"135.02","rise":"-9.08%","time":"03:30","volumn":"185.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.77","rise":"-9.25%","time":"03:35","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.80","rise":"-9.22%","time":"03:40","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.80","rise":"-9.23%","time":"03:45","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.10","rise":"-9.70%","time":"03:50","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.45","rise":"-9.46%","time":"03:55","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.05","rise":"-9.73%","time":"04:00","volumn":"352.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.60","rise":"-10.03%","time":"21:35","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.54","rise":"-10.07%","time":"21:40","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.01","rise":"-9.75%","time":"21:45","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.62","rise":"-10.02%","time":"21:50","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.62","rise":"-10.02%","time":"21:55","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.00","rise":"-9.77%","time":"22:00","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.94","rise":"-9.80%","time":"22:05","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"133.16","rise":"-10.33%","time":"22:10","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.90","rise":"-10.51%","time":"22:15","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.60","rise":"-10.71%","time":"22:20","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.65","rise":"-10.68%","time":"22:25","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.32","rise":"-10.89%","time":"22:30","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.23","rise":"-10.96%","time":"22:35","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.88","rise":"-11.19%","time":"22:40","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.88","rise":"-11.19%","time":"22:45","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.90","rise":"-11.18%","time":"22:50","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.98","rise":"-11.13%","time":"22:55","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.98","rise":"-11.13%","time":"23:00","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.16","rise":"-11.01%","time":"23:05","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.57","rise":"-11.40%","time":"23:10","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.53","rise":"-11.43%","time":"23:15","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.50","rise":"-11.45%","time":"23:20","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.43","rise":"-11.50%","time":"23:25","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.38","rise":"-11.53%","time":"23:30","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.52","rise":"-11.43%","time":"23:35","volumn":"125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.55","rise":"-11.41%","time":"23:40","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.00","rise":"-11.11%","time":"23:45","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.00","rise":"-11.11%","time":"23:50","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"132.11","rise":"-11.04%","time":"23:55","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.13","rise":"-11.02%","time":"00:00","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.97","rise":"-11.13%","time":"00:05","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.93","rise":"-11.16%","time":"00:10","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.75","rise":"-10.60%","time":"00:15","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.75","rise":"-10.60%","time":"00:20","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.35","rise":"-10.87%","time":"00:25","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.46","rise":"-10.80%","time":"00:30","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.40","rise":"-10.84%","time":"00:35","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.26","rise":"-10.94%","time":"00:40","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.21","rise":"-10.97%","time":"00:45","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.47","rise":"-10.79%","time":"00:50","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.38","rise":"-10.86%","time":"00:55","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.64","rise":"-10.68%","time":"01:00","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.64","rise":"-10.68%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.83","rise":"-10.55%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.90","rise":"-10.51%","time":"01:15","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.91","rise":"-10.49%","time":"01:20","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.74","rise":"-10.61%","time":"01:25","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.81","rise":"-10.57%","time":"01:30","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.78","rise":"-10.59%","time":"01:35","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.80","rise":"-10.57%","time":"01:40","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.80","rise":"-10.57%","time":"01:45","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.80","rise":"-10.57%","time":"01:50","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.82","rise":"-10.56%","time":"01:55","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.72","rise":"-10.63%","time":"02:00","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.90","rise":"-10.51%","time":"02:05","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.94","rise":"-10.48%","time":"02:10","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.32","rise":"-10.22%","time":"02:15","volumn":"137.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.07","rise":"-10.39%","time":"02:20","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.07","rise":"-10.39%","time":"02:25","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.32","rise":"-10.22%","time":"02:30","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.21","rise":"-10.30%","time":"02:35","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.16","rise":"-10.33%","time":"02:40","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.30","rise":"-10.24%","time":"02:45","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.30","rise":"-10.24%","time":"02:50","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.36","rise":"-10.20%","time":"02:55","volumn":"77.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.39","rise":"-10.18%","time":"03:00","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.48","rise":"-10.11%","time":"03:05","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.48","rise":"-10.11%","time":"03:10","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.39","rise":"-10.18%","time":"03:15","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.16","rise":"-10.33%","time":"03:20","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.30","rise":"-10.91%","time":"03:25","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.89","rise":"-11.19%","time":"03:30","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"-10.94%","time":"03:35","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.46","rise":"-10.80%","time":"03:40","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.37","rise":"-10.87%","time":"03:45","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.07","rise":"-11.06%","time":"03:50","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.87","rise":"-11.20%","time":"03:55","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.86","rise":"-11.21%","time":"04:00","volumn":"341.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"137.89\u4ebf","maxPrice":"136.00","minPrice":"131.40","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["169.62","160.18","150.74","141.30","131.86"]},"cyrate":{"o":["-3.49%","-8.18%","-12.88%","-17.57%","-22.26%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"169.62","rise":"0","time":"03\/20","volumn":"1956.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"163.70","rise":"-3.49%","time":"03\/21","volumn":"1929.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"152.02","rise":"-10.38%","time":"03\/22","volumn":"4454.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"153.92","rise":"-9.26%","time":"03\/25","volumn":"1226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"153.81","rise":"-9.32%","time":"03\/26","volumn":"1044.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"155.08","rise":"-8.57%","time":"03\/27","volumn":"761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"156.39","rise":"-7.80%","time":"03\/28","volumn":"1041.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"159.23","rise":"-6.13%","time":"04\/01","volumn":"1269.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"153.25","rise":"-9.65%","time":"04\/02","volumn":"840.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"151.95","rise":"-10.42%","time":"04\/03","volumn":"569.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"149.57","rise":"-11.82%","time":"04\/04","volumn":"816.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"150.03","rise":"-11.55%","time":"04\/05","volumn":"906.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"149.75","rise":"-11.71%","time":"04\/08","volumn":"1091.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"154.02","rise":"-9.20%","time":"04\/09","volumn":"1152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"149.76","rise":"-11.71%","time":"04\/10","volumn":"2729.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"146.13","rise":"-13.85%","time":"04\/11","volumn":"2431.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"141.30","rise":"-16.70%","time":"04\/12","volumn":"1394.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.40","rise":"-18.41%","time":"04\/15","volumn":"2281.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"134.05","rise":"-20.97%","time":"04\/16","volumn":"3089.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.86","rise":"-22.26%","time":"04\/17","volumn":"2000.00"}],"points":"20"},"open":"131.40","priceChangeRatio":"0.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u6d4e\u795e\u5dde","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["135.45","134.43","133.42","132.41","131.40"]},"cyrate":{"o":["2.72%","1.95%","1.18%","0.42%","-0.35%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.40","rise":"-0.35%","time":"21:31","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.87","rise":"0.77%","time":"21:32","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.96","rise":"0.83%","time":"21:33","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.96","rise":"0.83%","time":"21:34","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.96","rise":"0.83%","time":"21:35","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.96","rise":"0.83%","time":"21:36","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.74","rise":"-0.09%","time":"21:37","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.74","rise":"-0.09%","time":"21:38","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"131.94","rise":"0.06%","time":"21:39","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.32","rise":"0.35%","time":"21:40","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.11","rise":"0.19%","time":"21:41","volumn":"60.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.11","rise":"0.19%","time":"21:42","volumn":"60.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.11","rise":"0.19%","time":"21:43","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.73","rise":"0.66%","time":"21:44","volumn":"66.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.73","rise":"0.66%","time":"21:45","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.66","rise":"0.61%","time":"21:46","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.62","rise":"0.57%","time":"21:47","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.62","rise":"0.57%","time":"21:48","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.70","rise":"0.64%","time":"21:49","volumn":"74.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.73","rise":"0.66%","time":"21:50","volumn":"82.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.73","rise":"0.66%","time":"21:51","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"21:52","volumn":"90.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"21:53","volumn":"90.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"21:54","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"21:55","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"21:56","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"21:57","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.69","rise":"0.63%","time":"21:58","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.69","rise":"0.63%","time":"21:59","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.69","rise":"0.63%","time":"22:00","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.69","rise":"0.63%","time":"22:01","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.69","rise":"0.63%","time":"22:02","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.69","rise":"0.63%","time":"22:03","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.12","rise":"0.20%","time":"22:04","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.09","rise":"0.17%","time":"22:05","volumn":"120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:06","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:07","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:08","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:09","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:10","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:11","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:12","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.25","rise":"0.30%","time":"22:13","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.26","rise":"0.30%","time":"22:14","volumn":"136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.54","rise":"0.52%","time":"22:15","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.54","rise":"0.52%","time":"22:16","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.54","rise":"0.52%","time":"22:17","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.54","rise":"0.52%","time":"22:18","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.54","rise":"0.52%","time":"22:19","volumn":"142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.54","rise":"0.52%","time":"22:20","volumn":"142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.54","rise":"0.52%","time":"22:21","volumn":"142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.98","rise":"0.85%","time":"22:22","volumn":"153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.98","rise":"0.85%","time":"22:23","volumn":"153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.98","rise":"0.85%","time":"22:24","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.98","rise":"0.85%","time":"22:25","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.98","rise":"0.85%","time":"22:26","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.86","rise":"0.76%","time":"22:27","volumn":"157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.86","rise":"0.76%","time":"22:28","volumn":"157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.60","rise":"0.56%","time":"22:29","volumn":"160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.60","rise":"0.56%","time":"22:30","volumn":"160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.60","rise":"0.56%","time":"22:31","volumn":"162.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.60","rise":"0.56%","time":"22:32","volumn":"163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.60","rise":"0.56%","time":"22:33","volumn":"164.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.94","rise":"0.82%","time":"22:34","volumn":"167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.16","rise":"0.98%","time":"22:35","volumn":"178.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.43","rise":"1.19%","time":"22:36","volumn":"180.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.43","rise":"1.19%","time":"22:37","volumn":"180.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.43","rise":"1.19%","time":"22:38","volumn":"180.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.16","rise":"0.98%","time":"22:39","volumn":"182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.16","rise":"0.98%","time":"22:40","volumn":"182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.15","rise":"0.98%","time":"22:41","volumn":"188.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.02","rise":"2.40%","time":"22:42","volumn":"323.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.02","rise":"2.40%","time":"22:43","volumn":"327.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.02","rise":"2.40%","time":"22:44","volumn":"327.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.02","rise":"2.40%","time":"22:45","volumn":"328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.02","rise":"2.40%","time":"22:46","volumn":"328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.02","rise":"2.40%","time":"22:47","volumn":"338.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.73","rise":"2.17%","time":"22:48","volumn":"340.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.73","rise":"2.17%","time":"22:49","volumn":"340.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"22:50","volumn":"343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"22:51","volumn":"343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"22:52","volumn":"344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"22:53","volumn":"344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.73","rise":"2.17%","time":"22:54","volumn":"357.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.32","rise":"2.62%","time":"22:55","volumn":"363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"22:56","volumn":"371.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"22:57","volumn":"374.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"22:58","volumn":"374.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.43","rise":"2.71%","time":"22:59","volumn":"376.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.43","rise":"2.71%","time":"23:00","volumn":"377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.43","rise":"2.71%","time":"23:01","volumn":"377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.38","rise":"2.67%","time":"23:02","volumn":"380.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.38","rise":"2.67%","time":"23:03","volumn":"381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.16","rise":"2.50%","time":"23:04","volumn":"383.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.16","rise":"2.50%","time":"23:05","volumn":"385.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.16","rise":"2.50%","time":"23:06","volumn":"385.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.16","rise":"2.50%","time":"23:07","volumn":"385.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.18","rise":"2.52%","time":"23:08","volumn":"387.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.20","rise":"2.53%","time":"23:09","volumn":"391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.20","rise":"2.53%","time":"23:10","volumn":"391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.20","rise":"2.53%","time":"23:11","volumn":"393.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.20","rise":"2.53%","time":"23:12","volumn":"396.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.20","rise":"2.53%","time":"23:13","volumn":"396.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.07","rise":"2.44%","time":"23:14","volumn":"446.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.21","rise":"2.54%","time":"23:15","volumn":"457.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"23:16","volumn":"481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"23:17","volumn":"484.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"23:18","volumn":"488.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"23:19","volumn":"489.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.30","rise":"2.61%","time":"23:20","volumn":"489.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.39","rise":"2.68%","time":"23:21","volumn":"491.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.27","rise":"2.59%","time":"23:22","volumn":"548.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.40","rise":"2.68%","time":"23:23","volumn":"552.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.40","rise":"2.68%","time":"23:24","volumn":"554.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.45","rise":"2.72%","time":"23:25","volumn":"557.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.45","rise":"2.72%","time":"23:26","volumn":"557.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.45","rise":"2.72%","time":"23:27","volumn":"557.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.18","rise":"2.51%","time":"23:28","volumn":"559.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"135.04","rise":"2.41%","time":"23:29","volumn":"568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.55","rise":"2.04%","time":"23:30","volumn":"569.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.45","rise":"1.96%","time":"23:31","volumn":"572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.45","rise":"1.96%","time":"23:32","volumn":"575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.45","rise":"1.96%","time":"23:33","volumn":"575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.44","rise":"1.96%","time":"23:34","volumn":"577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.44","rise":"1.96%","time":"23:35","volumn":"577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.44","rise":"1.96%","time":"23:36","volumn":"577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.44","rise":"1.96%","time":"23:37","volumn":"580.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.16","rise":"1.74%","time":"23:38","volumn":"582.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.16","rise":"1.74%","time":"23:39","volumn":"584.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.16","rise":"1.74%","time":"23:40","volumn":"588.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.16","rise":"1.74%","time":"23:41","volumn":"588.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.09","rise":"1.69%","time":"23:42","volumn":"591.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.16","rise":"1.74%","time":"23:43","volumn":"593.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.16","rise":"1.74%","time":"23:44","volumn":"594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:45","volumn":"595.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:46","volumn":"595.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:47","volumn":"595.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:48","volumn":"595.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:49","volumn":"595.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:50","volumn":"597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:51","volumn":"597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:52","volumn":"597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:53","volumn":"597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:54","volumn":"597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.05","rise":"1.66%","time":"23:55","volumn":"597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.15","rise":"1.73%","time":"23:56","volumn":"603.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"134.15","rise":"1.73%","time":"23:57","volumn":"609.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.70","rise":"1.40%","time":"23:58","volumn":"623.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"133.70","rise":"1.40%","time":"23:59","volumn":"627.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.70","rise":"1.40%","time":"00:00","volumn":"632.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.70","rise":"1.40%","time":"00:01","volumn":"633.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.84","rise":"1.50%","time":"00:02","volumn":"634.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.84","rise":"1.50%","time":"00:03","volumn":"634.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.84","rise":"1.50%","time":"00:04","volumn":"634.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.84","rise":"1.50%","time":"00:05","volumn":"634.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:06","volumn":"635.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:07","volumn":"636.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:08","volumn":"636.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:09","volumn":"636.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:10","volumn":"636.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:11","volumn":"636.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:12","volumn":"636.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:13","volumn":"636.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:14","volumn":"637.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:15","volumn":"638.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:16","volumn":"638.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:17","volumn":"638.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:18","volumn":"638.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.87","rise":"1.52%","time":"00:19","volumn":"638.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"134.23","rise":"1.80%","time":"00:20","volumn":"642.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"134.23","rise":"1.80%","time":"00:21","volumn":"642.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"134.23","rise":"1.80%","time":"00:22","volumn":"644.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.95","rise":"1.59%","time":"00:23","volumn":"649.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.95","rise":"1.59%","time":"00:24","volumn":"649.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.95","rise":"1.59%","time":"00:25","volumn":"649.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.95","rise":"1.59%","time":"00:26","volumn":"649.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.91","rise":"1.55%","time":"00:27","volumn":"658.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.90","rise":"1.55%","time":"00:28","volumn":"659.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.90","rise":"1.55%","time":"00:29","volumn":"659.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.90","rise":"1.55%","time":"00:30","volumn":"659.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.90","rise":"1.55%","time":"00:31","volumn":"659.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.90","rise":"1.55%","time":"00:32","volumn":"659.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.90","rise":"1.55%","time":"00:33","volumn":"660.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.90","rise":"1.55%","time":"00:34","volumn":"660.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.77","rise":"1.45%","time":"00:35","volumn":"664.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.77","rise":"1.45%","time":"00:36","volumn":"664.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"134.00","rise":"1.62%","time":"00:37","volumn":"666.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"134.00","rise":"1.62%","time":"00:38","volumn":"667.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:39","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:40","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:41","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:42","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:43","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:44","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:45","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.98","rise":"1.61%","time":"00:46","volumn":"672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:47","volumn":"686.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:48","volumn":"686.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:49","volumn":"687.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:50","volumn":"687.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:51","volumn":"687.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:52","volumn":"688.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:53","volumn":"688.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:54","volumn":"689.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:55","volumn":"689.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:56","volumn":"689.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.36%","time":"00:57","volumn":"689.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.66","rise":"1.37%","time":"00:58","volumn":"690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"00:59","volumn":"706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:00","volumn":"706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:01","volumn":"706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:02","volumn":"706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:03","volumn":"708.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:04","volumn":"708.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:05","volumn":"708.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:06","volumn":"708.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:07","volumn":"708.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.38","rise":"1.15%","time":"01:08","volumn":"711.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:09","volumn":"713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:10","volumn":"713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:11","volumn":"713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:12","volumn":"713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:13","volumn":"714.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:14","volumn":"714.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:15","volumn":"714.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:16","volumn":"715.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.35","rise":"1.13%","time":"01:17","volumn":"716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.34","rise":"1.12%","time":"01:18","volumn":"718.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.44","rise":"1.19%","time":"01:19","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.44","rise":"1.19%","time":"01:20","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.44","rise":"1.19%","time":"01:21","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.44","rise":"1.19%","time":"01:22","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.44","rise":"1.19%","time":"01:23","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.44","rise":"1.19%","time":"01:24","volumn":"726.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.18","rise":"1.00%","time":"01:25","volumn":"730.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.18","rise":"1.00%","time":"01:26","volumn":"730.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.18","rise":"1.00%","time":"01:27","volumn":"730.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.18","rise":"1.00%","time":"01:28","volumn":"730.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.21","rise":"1.02%","time":"01:29","volumn":"732.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.21","rise":"1.02%","time":"01:30","volumn":"733.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.25","rise":"1.05%","time":"01:31","volumn":"734.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.25","rise":"1.05%","time":"01:32","volumn":"735.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"133.25","rise":"1.05%","time":"01:33","volumn":"735.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.93","rise":"0.81%","time":"01:34","volumn":"754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.93","rise":"0.81%","time":"01:35","volumn":"754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.93","rise":"0.81%","time":"01:36","volumn":"754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.93","rise":"0.81%","time":"01:37","volumn":"754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.93","rise":"0.81%","time":"01:38","volumn":"754.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.93","rise":"0.81%","time":"01:39","volumn":"755.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.93","rise":"0.81%","time":"01:40","volumn":"756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"01:41","volumn":"758.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.96","rise":"0.83%","time":"01:42","volumn":"762.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.80","rise":"0.72%","time":"01:43","volumn":"767.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.80","rise":"0.72%","time":"01:44","volumn":"770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.80","rise":"0.72%","time":"01:45","volumn":"770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:46","volumn":"772.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:47","volumn":"772.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:48","volumn":"773.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:49","volumn":"773.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:50","volumn":"773.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:51","volumn":"774.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:52","volumn":"777.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:53","volumn":"780.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.89","rise":"0.78%","time":"01:54","volumn":"780.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"01:55","volumn":"781.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"01:56","volumn":"781.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"01:57","volumn":"781.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.38","rise":"0.40%","time":"01:58","volumn":"783.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"01:59","volumn":"784.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"02:00","volumn":"785.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"02:01","volumn":"785.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"02:02","volumn":"785.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"02:03","volumn":"785.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"02:04","volumn":"786.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"02:05","volumn":"787.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.51","rise":"0.50%","time":"02:06","volumn":"787.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.42","rise":"0.42%","time":"02:07","volumn":"789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.42","rise":"0.42%","time":"02:08","volumn":"789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:09","volumn":"790.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:10","volumn":"790.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:11","volumn":"790.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:12","volumn":"790.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:13","volumn":"792.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:14","volumn":"792.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:15","volumn":"792.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.32","rise":"0.35%","time":"02:16","volumn":"794.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.34","rise":"0.37%","time":"02:17","volumn":"800.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.34","rise":"0.37%","time":"02:18","volumn":"800.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.32","rise":"0.35%","time":"02:19","volumn":"801.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:20","volumn":"805.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:21","volumn":"805.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:22","volumn":"805.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:23","volumn":"806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:24","volumn":"806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"02:25","volumn":"806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.37","rise":"0.38%","time":"02:26","volumn":"816.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.37","rise":"0.38%","time":"02:27","volumn":"817.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.37","rise":"0.38%","time":"02:28","volumn":"818.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:29","volumn":"824.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:30","volumn":"824.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:31","volumn":"826.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:32","volumn":"826.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:33","volumn":"826.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:34","volumn":"826.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:35","volumn":"827.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:36","volumn":"827.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:37","volumn":"829.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.41","rise":"0.42%","time":"02:38","volumn":"830.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.04","rise":"0.14%","time":"02:39","volumn":"831.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:40","volumn":"835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:41","volumn":"835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:42","volumn":"835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:43","volumn":"835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:44","volumn":"836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:45","volumn":"836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:46","volumn":"836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:47","volumn":"836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.00","rise":"0.11%","time":"02:48","volumn":"837.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.80","rise":"-0.05%","time":"02:49","volumn":"840.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.80","rise":"-0.05%","time":"02:50","volumn":"842.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.80","rise":"-0.05%","time":"02:51","volumn":"842.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.80","rise":"-0.05%","time":"02:52","volumn":"843.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.17","rise":"0.24%","time":"02:53","volumn":"845.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"02:54","volumn":"846.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"02:55","volumn":"856.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"02:56","volumn":"857.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"02:57","volumn":"857.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"02:58","volumn":"857.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"02:59","volumn":"861.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"03:00","volumn":"862.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"03:01","volumn":"862.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"03:02","volumn":"862.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"03:03","volumn":"864.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"03:04","volumn":"865.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"03:05","volumn":"865.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"03:06","volumn":"866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.25","rise":"0.29%","time":"03:07","volumn":"867.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.25","rise":"0.29%","time":"03:08","volumn":"867.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.25","rise":"0.29%","time":"03:09","volumn":"868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.21","rise":"0.27%","time":"03:10","volumn":"869.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.21","rise":"0.27%","time":"03:11","volumn":"869.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.21","rise":"0.27%","time":"03:12","volumn":"871.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.04","rise":"0.14%","time":"03:13","volumn":"895.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.04","rise":"0.14%","time":"03:14","volumn":"895.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.04","rise":"0.14%","time":"03:15","volumn":"895.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.04","rise":"0.14%","time":"03:16","volumn":"895.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.04","rise":"0.14%","time":"03:17","volumn":"896.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.04","rise":"0.14%","time":"03:18","volumn":"896.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.28","rise":"0.32%","time":"03:19","volumn":"928.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"0.51%","time":"03:20","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"0.51%","time":"03:21","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"0.51%","time":"03:22","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"0.51%","time":"03:23","volumn":"940.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"0.51%","time":"03:24","volumn":"940.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.53","rise":"0.51%","time":"03:25","volumn":"940.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.46","rise":"0.45%","time":"03:26","volumn":"950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.46","rise":"0.45%","time":"03:27","volumn":"950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.46","rise":"0.45%","time":"03:28","volumn":"950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.46","rise":"0.45%","time":"03:29","volumn":"950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.72","rise":"0.65%","time":"03:30","volumn":"955.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"03:31","volumn":"958.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"03:32","volumn":"958.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"03:33","volumn":"962.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"03:34","volumn":"963.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.57","rise":"0.54%","time":"03:35","volumn":"964.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.83","rise":"0.74%","time":"03:36","volumn":"968.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.83","rise":"0.74%","time":"03:37","volumn":"969.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.83","rise":"0.74%","time":"03:38","volumn":"969.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.83","rise":"0.74%","time":"03:39","volumn":"970.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.61","rise":"0.57%","time":"03:40","volumn":"976.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:41","volumn":"999.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:42","volumn":"1001.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:43","volumn":"1002.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:44","volumn":"1003.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:45","volumn":"1003.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:46","volumn":"1006.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:47","volumn":"1008.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:48","volumn":"1008.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:49","volumn":"1009.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:50","volumn":"1009.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.60","rise":"0.56%","time":"03:51","volumn":"1015.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.46","rise":"0.46%","time":"03:52","volumn":"1035.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.68","rise":"0.62%","time":"03:53","volumn":"1048.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"03:54","volumn":"1049.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.52","rise":"0.50%","time":"03:55","volumn":"1059.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.38","rise":"0.40%","time":"03:56","volumn":"1064.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"03:57","volumn":"1081.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.88","rise":"0.02%","time":"03:58","volumn":"1084.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.89","rise":"0.02%","time":"03:59","volumn":"1095.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"131.96","rise":"0.08%","time":"04:00","volumn":"1138.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u6d4e\u795e\u5dde[BGNE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BGNE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BGNE.html?from=360search","volume":"11.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["260.61","228.42","196.24","164.05","131.86"]},"cyrate":{"o":["-2.57%","-14.28%","-25.99%","-37.69%","-49.40%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"260.61","rise":"0","time":"05\/04","volumn":"2939.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"249.79","rise":"-4.15%","time":"05\/05","volumn":"2438.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"253.92","rise":"-2.57%","time":"05\/08","volumn":"1470.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"245.68","rise":"-5.73%","time":"05\/09","volumn":"1669.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"245.13","rise":"-5.94%","time":"05\/10","volumn":"1614.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"244.60","rise":"-6.14%","time":"05\/11","volumn":"855.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"238.37","rise":"-8.53%","time":"05\/12","volumn":"1688.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"240.25","rise":"-7.81%","time":"05\/15","volumn":"1151.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"238.90","rise":"-8.33%","time":"05\/16","volumn":"1320.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"231.00","rise":"-11.36%","time":"05\/17","volumn":"2111.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"228.72","rise":"-12.24%","time":"05\/18","volumn":"1513.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"232.60","rise":"-10.75%","time":"05\/19","volumn":"908.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"242.06","rise":"-7.12%","time":"05\/22","volumn":"1649.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"239.33","rise":"-8.17%","time":"05\/23","volumn":"1300.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"236.50","rise":"-9.25%","time":"05\/24","volumn":"877.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"227.73","rise":"-12.62%","time":"05\/25","volumn":"1088.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"236.90","rise":"-9.10%","time":"05\/26","volumn":"2054.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"228.27","rise":"-12.41%","time":"05\/30","volumn":"2095.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"220.93","rise":"-15.23%","time":"05\/31","volumn":"2800.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"223.48","rise":"-14.25%","time":"06\/01","volumn":"1164.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"227.36","rise":"-12.76%","time":"06\/02","volumn":"1223.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"221.84","rise":"-14.88%","time":"06\/05","volumn":"1467.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"226.14","rise":"-13.23%","time":"06\/06","volumn":"2743.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"224.39","rise":"-13.90%","time":"06\/07","volumn":"1226.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"217.06","rise":"-16.71%","time":"06\/08","volumn":"2667.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"216.04","rise":"-17.10%","time":"06\/09","volumn":"1571.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"213.20","rise":"-18.19%","time":"06\/12","volumn":"2692.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"212.19","rise":"-18.58%","time":"06\/13","volumn":"2370.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"208.12","rise":"-20.14%","time":"06\/14","volumn":"3324.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"201.04","rise":"-22.86%","time":"06\/15","volumn":"4775.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"200.21","rise":"-23.18%","time":"06\/16","volumn":"5500.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"191.57","rise":"-26.49%","time":"06\/20","volumn":"2867.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"185.60","rise":"-28.78%","time":"06\/21","volumn":"3884.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"185.91","rise":"-28.66%","time":"06\/22","volumn":"2684.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"179.28","rise":"-31.21%","time":"06\/23","volumn":"5073.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"180.09","rise":"-30.90%","time":"06\/26","volumn":"4446.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"180.29","rise":"-30.82%","time":"06\/27","volumn":"3083.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"179.86","rise":"-30.98%","time":"06\/28","volumn":"2082.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"178.59","rise":"-31.47%","time":"06\/29","volumn":"2055.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"178.30","rise":"-31.58%","time":"06\/30","volumn":"2828.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"180.85","rise":"-30.61%","time":"07\/03","volumn":"1521.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"191.48","rise":"-26.53%","time":"07\/05","volumn":"3089.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"189.43","rise":"-27.31%","time":"07\/06","volumn":"2132.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.55","rise":"-27.27%","time":"07\/07","volumn":"1776.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"192.53","rise":"-26.12%","time":"07\/10","volumn":"1521.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"188.06","rise":"-27.84%","time":"07\/11","volumn":"2669.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"192.06","rise":"-26.31%","time":"07\/12","volumn":"1461.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"198.17","rise":"-23.96%","time":"07\/13","volumn":"1634.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"196.33","rise":"-24.67%","time":"07\/14","volumn":"1448.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"197.90","rise":"-24.06%","time":"07\/17","volumn":"2441.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"194.71","rise":"-25.29%","time":"07\/18","volumn":"1711.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"193.15","rise":"-25.89%","time":"07\/19","volumn":"1085.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.89","rise":"-25.99%","time":"07\/20","volumn":"1017.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"197.50","rise":"-24.22%","time":"07\/21","volumn":"1232.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"195.24","rise":"-25.08%","time":"07\/24","volumn":"1598.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"196.75","rise":"-24.50%","time":"07\/25","volumn":"1069.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"202.66","rise":"-22.24%","time":"07\/26","volumn":"2590.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"209.50","rise":"-19.61%","time":"07\/27","volumn":"5217.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"225.13","rise":"-13.61%","time":"07\/28","volumn":"3341.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"214.22","rise":"-17.80%","time":"07\/31","volumn":"5666.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"206.54","rise":"-20.75%","time":"08\/01","volumn":"2437.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"189.77","rise":"-27.18%","time":"08\/02","volumn":"5628.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"205.82","rise":"-21.02%","time":"08\/03","volumn":"2987.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"202.27","rise":"-22.39%","time":"08\/04","volumn":"1988.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"187.52","rise":"-28.05%","time":"08\/07","volumn":"2956.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"191.59","rise":"-26.48%","time":"08\/08","volumn":"1947.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"200.58","rise":"-23.03%","time":"08\/09","volumn":"1305.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"197.92","rise":"-24.06%","time":"08\/10","volumn":"1279.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"197.68","rise":"-24.15%","time":"08\/11","volumn":"786.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"204.13","rise":"-21.67%","time":"08\/14","volumn":"1248.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"202.72","rise":"-22.21%","time":"08\/15","volumn":"1037.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"192.33","rise":"-26.20%","time":"08\/16","volumn":"2197.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"192.28","rise":"-26.22%","time":"08\/17","volumn":"2402.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"193.05","rise":"-25.92%","time":"08\/18","volumn":"1159.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"196.12","rise":"-24.75%","time":"08\/21","volumn":"1267.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"194.28","rise":"-25.45%","time":"08\/22","volumn":"5964.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"202.80","rise":"-22.18%","time":"08\/23","volumn":"2543.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"198.88","rise":"-23.69%","time":"08\/24","volumn":"2624.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"198.41","rise":"-23.87%","time":"08\/25","volumn":"1472.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"202.09","rise":"-22.46%","time":"08\/28","volumn":"1559.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"213.59","rise":"-18.04%","time":"08\/29","volumn":"4145.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"211.21","rise":"-18.96%","time":"08\/30","volumn":"2538.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"207.55","rise":"-20.36%","time":"08\/31","volumn":"2497.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"208.92","rise":"-19.83%","time":"09\/01","volumn":"1294.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"204.84","rise":"-21.40%","time":"09\/05","volumn":"1686.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"201.85","rise":"-22.55%","time":"09\/06","volumn":"1021.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"194.26","rise":"-25.46%","time":"09\/07","volumn":"1112.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"192.63","rise":"-26.08%","time":"09\/08","volumn":"947.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"209.24","rise":"-19.71%","time":"09\/11","volumn":"3631.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"206.72","rise":"-20.68%","time":"09\/12","volumn":"1371.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"200.07","rise":"-23.23%","time":"09\/13","volumn":"1790.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"198.50","rise":"-23.83%","time":"09\/14","volumn":"2096.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"200.32","rise":"-23.13%","time":"09\/15","volumn":"3001.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"208.91","rise":"-19.84%","time":"09\/18","volumn":"2722.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"208.86","rise":"-19.86%","time":"09\/19","volumn":"2026.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"192.84","rise":"-26.00%","time":"09\/20","volumn":"3226.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"187.78","rise":"-27.95%","time":"09\/21","volumn":"2015.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"190.58","rise":"-26.87%","time":"09\/22","volumn":"1667.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"190.38","rise":"-26.95%","time":"09\/25","volumn":"1266.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"185.56","rise":"-28.80%","time":"09\/26","volumn":"1328.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"192.18","rise":"-26.26%","time":"09\/27","volumn":"1624.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"184.17","rise":"-29.33%","time":"09\/28","volumn":"1697.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"179.87","rise":"-30.98%","time":"09\/29","volumn":"2776.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"178.50","rise":"-31.51%","time":"10\/02","volumn":"1381.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"174.24","rise":"-33.14%","time":"10\/03","volumn":"2386.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"169.15","rise":"-35.09%","time":"10\/04","volumn":"1987.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"170.67","rise":"-34.51%","time":"10\/05","volumn":"1347.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"173.88","rise":"-33.28%","time":"10\/06","volumn":"1907.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"172.79","rise":"-33.70%","time":"10\/09","volumn":"3087.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"176.67","rise":"-32.21%","time":"10\/10","volumn":"1368.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"182.20","rise":"-30.09%","time":"10\/11","volumn":"1965.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"176.23","rise":"-32.38%","time":"10\/12","volumn":"3538.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.79","rise":"-31.40%","time":"10\/13","volumn":"2175.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"173.94","rise":"-33.26%","time":"10\/16","volumn":"2742.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"171.55","rise":"-34.17%","time":"10\/17","volumn":"2201.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"167.54","rise":"-35.71%","time":"10\/18","volumn":"1512.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"158.67","rise":"-39.12%","time":"10\/19","volumn":"1683.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"165.21","rise":"-36.61%","time":"10\/20","volumn":"3983.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"168.73","rise":"-35.26%","time":"10\/23","volumn":"1955.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.96","rise":"-33.63%","time":"10\/24","volumn":"1072.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"166.48","rise":"-36.12%","time":"10\/25","volumn":"1624.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"165.85","rise":"-36.36%","time":"10\/26","volumn":"685.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"170.45","rise":"-34.60%","time":"10\/27","volumn":"2158.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"186.61","rise":"-28.39%","time":"10\/30","volumn":"3569.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"186.28","rise":"-28.52%","time":"10\/31","volumn":"1323.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"181.30","rise":"-30.43%","time":"11\/01","volumn":"1785.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"182.05","rise":"-30.14%","time":"11\/02","volumn":"1409.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"183.78","rise":"-29.48%","time":"11\/03","volumn":"4279.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"196.14","rise":"-24.74%","time":"11\/06","volumn":"4716.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"197.70","rise":"-24.14%","time":"11\/07","volumn":"1797.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"200.21","rise":"-23.18%","time":"11\/08","volumn":"2932.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"189.55","rise":"-27.27%","time":"11\/09","volumn":"1782.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"199.11","rise":"-23.60%","time":"11\/10","volumn":"2290.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"198.85","rise":"-23.70%","time":"11\/13","volumn":"1306.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"201.58","rise":"-22.65%","time":"11\/14","volumn":"2057.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"196.54","rise":"-24.58%","time":"11\/15","volumn":"3276.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.17","rise":"-27.41%","time":"11\/16","volumn":"1840.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"186.88","rise":"-28.29%","time":"11\/17","volumn":"3060.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"187.88","rise":"-27.91%","time":"11\/20","volumn":"4180.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"184.93","rise":"-29.04%","time":"11\/21","volumn":"1288.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"182.79","rise":"-29.86%","time":"11\/22","volumn":"1095.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"184.72","rise":"-29.12%","time":"11\/24","volumn":"1834.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"182.96","rise":"-29.80%","time":"11\/27","volumn":"1455.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"184.84","rise":"-29.07%","time":"11\/28","volumn":"1041.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"183.13","rise":"-29.73%","time":"11\/29","volumn":"1874.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"186.94","rise":"-28.27%","time":"11\/30","volumn":"1868.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"187.49","rise":"-28.06%","time":"12\/01","volumn":"2100.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"181.16","rise":"-30.49%","time":"12\/04","volumn":"2086.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"184.15","rise":"-29.34%","time":"12\/05","volumn":"1691.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"181.97","rise":"-30.18%","time":"12\/06","volumn":"1835.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"179.36","rise":"-31.18%","time":"12\/07","volumn":"1090.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"175.00","rise":"-32.85%","time":"12\/08","volumn":"2385.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"174.54","rise":"-33.03%","time":"12\/11","volumn":"2485.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"179.58","rise":"-31.09%","time":"12\/12","volumn":"2097.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"183.33","rise":"-29.65%","time":"12\/13","volumn":"1782.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"187.58","rise":"-28.02%","time":"12\/14","volumn":"2879.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"183.07","rise":"-29.75%","time":"12\/15","volumn":"4646.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"182.46","rise":"-29.99%","time":"12\/18","volumn":"2483.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"186.12","rise":"-28.58%","time":"12\/19","volumn":"3221.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"175.25","rise":"-32.75%","time":"12\/20","volumn":"2197.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"177.09","rise":"-32.05%","time":"12\/21","volumn":"2122.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"176.11","rise":"-32.42%","time":"12\/22","volumn":"1918.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"175.69","rise":"-32.59%","time":"12\/26","volumn":"2443.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"178.93","rise":"-31.34%","time":"12\/27","volumn":"4482.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"179.48","rise":"-31.13%","time":"12\/28","volumn":"3742.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"180.36","rise":"-30.79%","time":"12\/29","volumn":"5327.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"177.00","rise":"-32.08%","time":"01\/02","volumn":"3319.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"181.43","rise":"-30.38%","time":"01\/03","volumn":"3043.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"175.70","rise":"-32.58%","time":"01\/04","volumn":"2690.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"165.38","rise":"-36.54%","time":"01\/05","volumn":"3633.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"171.54","rise":"-34.18%","time":"01\/08","volumn":"2362.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"181.47","rise":"-30.37%","time":"01\/09","volumn":"2760.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"175.05","rise":"-32.83%","time":"01\/10","volumn":"3845.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"175.10","rise":"-32.81%","time":"01\/11","volumn":"1549.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"175.21","rise":"-32.77%","time":"01\/12","volumn":"1726.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"173.25","rise":"-33.52%","time":"01\/16","volumn":"2957.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"167.80","rise":"-35.61%","time":"01\/17","volumn":"4434.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"165.35","rise":"-36.55%","time":"01\/18","volumn":"3028.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"159.78","rise":"-38.69%","time":"01\/19","volumn":"4418.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"156.62","rise":"-39.90%","time":"01\/22","volumn":"3604.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"162.27","rise":"-37.73%","time":"01\/23","volumn":"3491.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"160.70","rise":"-38.34%","time":"01\/24","volumn":"2512.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"165.00","rise":"-36.69%","time":"01\/25","volumn":"3301.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"161.90","rise":"-37.88%","time":"01\/26","volumn":"5555.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"162.08","rise":"-37.81%","time":"01\/29","volumn":"3660.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"155.04","rise":"-40.51%","time":"01\/30","volumn":"3844.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"148.23","rise":"-43.12%","time":"01\/31","volumn":"4022.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"149.93","rise":"-42.47%","time":"02\/01","volumn":"2912.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"144.48","rise":"-44.56%","time":"02\/02","volumn":"7362.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"141.81","rise":"-45.59%","time":"02\/05","volumn":"4254.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"153.58","rise":"-41.07%","time":"02\/06","volumn":"3243.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"147.76","rise":"-43.30%","time":"02\/07","volumn":"2774.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"142.88","rise":"-45.17%","time":"02\/08","volumn":"2379.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"146.98","rise":"-43.60%","time":"02\/09","volumn":"1453.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"146.57","rise":"-43.76%","time":"02\/12","volumn":"1380.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"141.80","rise":"-45.59%","time":"02\/13","volumn":"1909.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"145.87","rise":"-44.03%","time":"02\/14","volumn":"2855.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"146.07","rise":"-43.95%","time":"02\/15","volumn":"1843.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"148.23","rise":"-43.12%","time":"02\/16","volumn":"1350.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"148.05","rise":"-43.19%","time":"02\/20","volumn":"1382.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"150.80","rise":"-42.14%","time":"02\/21","volumn":"1712.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"153.78","rise":"-40.99%","time":"02\/22","volumn":"1945.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"155.10","rise":"-40.49%","time":"02\/23","volumn":"2177.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"160.26","rise":"-38.51%","time":"02\/26","volumn":"5790.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"179.69","rise":"-31.05%","time":"02\/27","volumn":"5108.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"178.48","rise":"-31.51%","time":"02\/28","volumn":"6025.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"165.65","rise":"-36.44%","time":"02\/29","volumn":"2815.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"165.02","rise":"-36.68%","time":"03\/01","volumn":"1906.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"167.86","rise":"-35.59%","time":"03\/04","volumn":"1831.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"160.42","rise":"-38.44%","time":"03\/05","volumn":"1648.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"159.52","rise":"-38.79%","time":"03\/06","volumn":"2125.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"162.25","rise":"-37.74%","time":"03\/07","volumn":"1389.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"158.52","rise":"-39.17%","time":"03\/08","volumn":"1883.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"164.53","rise":"-36.87%","time":"03\/11","volumn":"1269.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"163.75","rise":"-37.17%","time":"03\/12","volumn":"1886.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.47","rise":"-32.29%","time":"03\/13","volumn":"5512.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"168.90","rise":"-35.19%","time":"03\/14","volumn":"3941.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"170.00","rise":"-34.77%","time":"03\/15","volumn":"3502.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"168.50","rise":"-35.34%","time":"03\/18","volumn":"1548.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"168.10","rise":"-35.50%","time":"03\/19","volumn":"1450.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"169.62","rise":"-34.91%","time":"03\/20","volumn":"1956.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"163.70","rise":"-37.19%","time":"03\/21","volumn":"1929.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"152.02","rise":"-41.67%","time":"03\/22","volumn":"4454.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"153.92","rise":"-40.94%","time":"03\/25","volumn":"1226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"153.81","rise":"-40.98%","time":"03\/26","volumn":"1044.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"155.08","rise":"-40.49%","time":"03\/27","volumn":"761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"156.39","rise":"-39.99%","time":"03\/28","volumn":"1041.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"159.23","rise":"-38.90%","time":"04\/01","volumn":"1269.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"153.25","rise":"-41.20%","time":"04\/02","volumn":"840.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"151.95","rise":"-41.69%","time":"04\/03","volumn":"569.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"149.57","rise":"-42.61%","time":"04\/04","volumn":"816.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"150.03","rise":"-42.43%","time":"04\/05","volumn":"906.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"149.75","rise":"-42.54%","time":"04\/08","volumn":"1091.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"154.02","rise":"-40.90%","time":"04\/09","volumn":"1152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"149.76","rise":"-42.53%","time":"04\/10","volumn":"2729.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"146.13","rise":"-43.93%","time":"04\/11","volumn":"2431.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"141.30","rise":"-45.78%","time":"04\/12","volumn":"1394.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.40","rise":"-46.89%","time":"04\/15","volumn":"2281.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"134.05","rise":"-48.56%","time":"04\/16","volumn":"3089.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"131.86","rise":"-49.40%","time":"04\/17","volumn":"2000.00"}],"points":"240"}}