{"amount":"77.85\u4ebf","changeAmount":"2.12","close":"166.90","currentPrice":"169.02","currenttime":"2024-04-25 04:01:00","e":{"@attributes":{"datetime":"2024-04-25 04:01:00","e1":"169.02","e2":"2.12","e3":"(1.27%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["169.11","167.86","166.62","165.37","164.12"]},"cyrate":{"o":["0.34%","-0.40%","-1.15%","-1.89%","-2.63%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.54","rise":"0","time":"02:35","volumn":"2576.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.56","rise":"0.01%","time":"02:40","volumn":"3081.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"169.11","rise":"0.34%","time":"02:45","volumn":"5101.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.88","rise":"0.20%","time":"02:50","volumn":"3980.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.44","rise":"-0.06%","time":"02:55","volumn":"3784.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.33","rise":"-0.13%","time":"03:00","volumn":"4350.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.16","rise":"-0.23%","time":"03:05","volumn":"4175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.16","rise":"-0.23%","time":"03:10","volumn":"3590.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.12","rise":"-0.26%","time":"03:15","volumn":"3748.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.19","rise":"-0.21%","time":"03:20","volumn":"4047.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.24","rise":"-0.18%","time":"03:25","volumn":"3244.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.09","rise":"-0.27%","time":"03:30","volumn":"3863.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.25","rise":"-0.18%","time":"03:35","volumn":"4569.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.15","rise":"-0.24%","time":"03:40","volumn":"3635.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.25","rise":"-0.18%","time":"03:45","volumn":"5288.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.38","rise":"-0.10%","time":"03:50","volumn":"7677.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.48","rise":"-0.04%","time":"03:55","volumn":"9151.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.00","rise":"-0.32%","time":"04:00","volumn":"9.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.63","rise":"0.05%","time":"21:35","volumn":"2.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.91","rise":"-0.38%","time":"21:40","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.24","rise":"-0.18%","time":"21:45","volumn":"8738.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.09","rise":"-0.27%","time":"21:50","volumn":"8377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.03","rise":"-0.31%","time":"21:55","volumn":"4922.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.68","rise":"-0.52%","time":"22:00","volumn":"6768.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.46","rise":"-0.64%","time":"22:05","volumn":"9192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.69","rise":"-0.51%","time":"22:10","volumn":"5821.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.62","rise":"-0.55%","time":"22:15","volumn":"4767.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.88","rise":"-0.40%","time":"22:20","volumn":"5213.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.88","rise":"-0.40%","time":"22:25","volumn":"3978.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.04","rise":"-0.30%","time":"22:30","volumn":"5717.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.10","rise":"-0.26%","time":"22:35","volumn":"3829.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.93","rise":"-0.36%","time":"22:40","volumn":"5638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.18","rise":"-0.22%","time":"22:45","volumn":"3995.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.03","rise":"-0.30%","time":"22:50","volumn":"4990.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.03","rise":"-0.30%","time":"22:55","volumn":"3785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.16","rise":"-0.23%","time":"23:00","volumn":"4781.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.10","rise":"-0.26%","time":"23:05","volumn":"3410.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.14","rise":"-0.24%","time":"23:10","volumn":"2694.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.16","rise":"-0.23%","time":"23:15","volumn":"3518.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.10","rise":"-0.26%","time":"23:20","volumn":"2582.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"168.15","rise":"-0.23%","time":"23:25","volumn":"2918.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.99","rise":"-0.33%","time":"23:30","volumn":"4245.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.89","rise":"-0.39%","time":"23:35","volumn":"4346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.85","rise":"-0.41%","time":"23:40","volumn":"2912.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.84","rise":"-0.42%","time":"23:45","volumn":"2732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.87","rise":"-0.40%","time":"23:50","volumn":"2672.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.91","rise":"-0.38%","time":"23:55","volumn":"2570.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.84","rise":"-0.42%","time":"00:00","volumn":"2506.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.84","rise":"-0.42%","time":"00:05","volumn":"2690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.73","rise":"-0.48%","time":"00:10","volumn":"3586.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.62","rise":"-0.55%","time":"00:15","volumn":"2923.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.60","rise":"-0.56%","time":"00:20","volumn":"2479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.55","rise":"-0.59%","time":"00:25","volumn":"2097.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.56","rise":"-0.58%","time":"00:30","volumn":"4047.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.45","rise":"-0.65%","time":"00:35","volumn":"3996.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.61","rise":"-0.55%","time":"00:40","volumn":"2934.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.44","rise":"-0.65%","time":"00:45","volumn":"2479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.94","rise":"-0.95%","time":"00:50","volumn":"1.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.90","rise":"-0.98%","time":"00:55","volumn":"5233.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.80","rise":"-1.03%","time":"01:00","volumn":"4857.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.01","rise":"-0.91%","time":"01:05","volumn":"3932.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.04","rise":"-0.89%","time":"01:10","volumn":"3777.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.91","rise":"-0.97%","time":"01:15","volumn":"3498.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.90","rise":"-0.98%","time":"01:20","volumn":"4978.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.64","rise":"-1.13%","time":"01:25","volumn":"4356.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.98","rise":"-0.93%","time":"01:30","volumn":"4982.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.90","rise":"-0.98%","time":"01:35","volumn":"3160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.82","rise":"-1.02%","time":"01:40","volumn":"2832.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.75","rise":"-1.06%","time":"01:45","volumn":"3720.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.72","rise":"-1.08%","time":"01:50","volumn":"2729.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.80","rise":"-1.04%","time":"01:55","volumn":"4193.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.84","rise":"-1.01%","time":"02:00","volumn":"2762.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.86","rise":"-1.00%","time":"02:05","volumn":"2608.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.72","rise":"-1.09%","time":"02:10","volumn":"2744.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.81","rise":"-1.03%","time":"02:15","volumn":"3510.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.99","rise":"-0.92%","time":"02:20","volumn":"3158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.93","rise":"-0.96%","time":"02:25","volumn":"4607.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.86","rise":"-1.00%","time":"02:30","volumn":"4405.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.66","rise":"-1.12%","time":"02:35","volumn":"2797.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.76","rise":"-1.06%","time":"02:40","volumn":"2717.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.91","rise":"-0.97%","time":"02:45","volumn":"2702.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.97","rise":"-0.94%","time":"02:50","volumn":"2631.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.82","rise":"-1.02%","time":"02:55","volumn":"2624.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.73","rise":"-1.08%","time":"03:00","volumn":"2610.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.05","rise":"-0.89%","time":"03:05","volumn":"3215.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.02","rise":"-0.90%","time":"03:10","volumn":"3468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.06","rise":"-0.88%","time":"03:15","volumn":"4780.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.05","rise":"-0.89%","time":"03:20","volumn":"3094.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.03","rise":"-0.90%","time":"03:25","volumn":"3369.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.10","rise":"-0.86%","time":"03:30","volumn":"3065.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.16","rise":"-0.82%","time":"03:35","volumn":"3432.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.06","rise":"-0.88%","time":"03:40","volumn":"4269.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.20","rise":"-0.80%","time":"03:45","volumn":"3996.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.17","rise":"-0.82%","time":"03:50","volumn":"5230.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.88","rise":"-0.99%","time":"03:55","volumn":"8888.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"167.04","rise":"-0.89%","time":"04:00","volumn":"9.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.78","rise":"-1.64%","time":"21:35","volumn":"5.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.89","rise":"-1.58%","time":"21:40","volumn":"7051.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"166.04","rise":"-1.48%","time":"21:45","volumn":"7297.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.42","rise":"-1.85%","time":"21:50","volumn":"1.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.35","rise":"-1.90%","time":"21:55","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.34","rise":"-1.90%","time":"22:00","volumn":"7513.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.40","rise":"-1.87%","time":"22:05","volumn":"7229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.43","rise":"-1.85%","time":"22:10","volumn":"6131.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.30","rise":"-1.92%","time":"22:15","volumn":"8224.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.19","rise":"-1.99%","time":"22:20","volumn":"9623.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.96","rise":"-2.13%","time":"22:25","volumn":"1.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.27","rise":"-1.94%","time":"22:30","volumn":"7961.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.47","rise":"-1.82%","time":"22:35","volumn":"7986.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.23","rise":"-1.97%","time":"22:40","volumn":"5589.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.29","rise":"-1.93%","time":"22:45","volumn":"5694.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.35","rise":"-1.90%","time":"22:50","volumn":"5450.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.65","rise":"-1.72%","time":"22:55","volumn":"6935.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.61","rise":"-1.74%","time":"23:00","volumn":"4009.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.31","rise":"-1.92%","time":"23:05","volumn":"5954.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.34","rise":"-1.90%","time":"23:10","volumn":"4347.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.32","rise":"-1.91%","time":"23:15","volumn":"3913.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.03","rise":"-2.08%","time":"23:20","volumn":"4873.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.06","rise":"-2.07%","time":"23:25","volumn":"4530.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.99","rise":"-2.11%","time":"23:30","volumn":"5758.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.05","rise":"-2.07%","time":"23:35","volumn":"3394.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.09","rise":"-2.05%","time":"23:40","volumn":"3586.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.99","rise":"-2.11%","time":"23:45","volumn":"3470.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.90","rise":"-2.17%","time":"23:50","volumn":"4294.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.65","rise":"-2.31%","time":"23:55","volumn":"6288.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.38","rise":"-2.47%","time":"00:00","volumn":"9998.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.71","rise":"-2.28%","time":"00:05","volumn":"4591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.59","rise":"-2.34%","time":"00:10","volumn":"7469.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.31","rise":"-2.51%","time":"00:15","volumn":"4361.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.12","rise":"-2.63%","time":"00:20","volumn":"7969.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.31","rise":"-2.51%","time":"00:25","volumn":"5306.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.36","rise":"-2.48%","time":"00:30","volumn":"5004.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.26","rise":"-2.54%","time":"00:35","volumn":"4643.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.27","rise":"-2.53%","time":"00:40","volumn":"3060.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.49","rise":"-2.41%","time":"00:45","volumn":"6932.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.85","rise":"-2.19%","time":"00:50","volumn":"8215.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.88","rise":"-2.17%","time":"00:55","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.21","rise":"-1.98%","time":"01:00","volumn":"4941.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.17","rise":"-2.00%","time":"01:05","volumn":"5436.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.07","rise":"-2.06%","time":"01:10","volumn":"3853.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.03","rise":"-2.09%","time":"01:15","volumn":"3286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.09","rise":"-2.05%","time":"01:20","volumn":"3999.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.02","rise":"-2.09%","time":"01:25","volumn":"2685.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.92","rise":"-2.15%","time":"01:30","volumn":"4341.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.97","rise":"-2.12%","time":"01:35","volumn":"3618.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.95","rise":"-2.13%","time":"01:40","volumn":"2950.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.99","rise":"-2.11%","time":"01:45","volumn":"2704.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.16","rise":"-2.01%","time":"01:50","volumn":"3518.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.37","rise":"-1.88%","time":"01:55","volumn":"5819.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.25","rise":"-1.95%","time":"02:00","volumn":"4833.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.25","rise":"-1.95%","time":"02:05","volumn":"4709.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.43","rise":"-1.85%","time":"02:10","volumn":"5240.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.64","rise":"-1.72%","time":"02:15","volumn":"4192.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.38","rise":"-1.88%","time":"02:20","volumn":"5633.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.24","rise":"-1.96%","time":"02:25","volumn":"4177.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.04","rise":"-2.08%","time":"02:30","volumn":"4180.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.02","rise":"-2.09%","time":"02:35","volumn":"3877.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.88","rise":"-2.17%","time":"02:40","volumn":"5288.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.68","rise":"-2.29%","time":"02:45","volumn":"7884.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.89","rise":"-2.17%","time":"02:50","volumn":"5883.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.87","rise":"-2.18%","time":"02:55","volumn":"4685.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.96","rise":"-2.13%","time":"03:00","volumn":"4576.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.97","rise":"-2.12%","time":"03:05","volumn":"4185.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.09","rise":"-2.05%","time":"03:10","volumn":"5154.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.07","rise":"-2.06%","time":"03:15","volumn":"5099.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"164.95","rise":"-2.13%","time":"03:20","volumn":"5994.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.09","rise":"-2.05%","time":"03:25","volumn":"4822.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.16","rise":"-2.01%","time":"03:30","volumn":"5756.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.08","rise":"-2.06%","time":"03:35","volumn":"5866.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.12","rise":"-2.04%","time":"03:40","volumn":"1.36\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.01","rise":"-2.10%","time":"03:45","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.10","rise":"-2.04%","time":"03:50","volumn":"8984.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.08","rise":"-2.06%","time":"03:55","volumn":"1.40\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"165.00","rise":"-2.10%","time":"04:00","volumn":"16.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.95","rise":"-1.54%","time":"21:35","volumn":"2.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.95","rise":"-1.54%","time":"21:40","volumn":"9746.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.55","rise":"-1.77%","time":"21:45","volumn":"9119.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.70","rise":"-1.69%","time":"21:50","volumn":"7404.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.61","rise":"-1.74%","time":"21:55","volumn":"5369.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.96","rise":"-1.53%","time":"22:00","volumn":"7705.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.55","rise":"-1.78%","time":"22:05","volumn":"7096.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.57","rise":"-1.77%","time":"22:10","volumn":"5429.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.52","rise":"-1.79%","time":"22:15","volumn":"4370.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.46","rise":"-1.83%","time":"22:20","volumn":"4096.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.47","rise":"-1.83%","time":"22:25","volumn":"6180.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.38","rise":"-1.88%","time":"22:30","volumn":"4836.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.48","rise":"-1.82%","time":"22:35","volumn":"3149.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.46","rise":"-1.83%","time":"22:40","volumn":"3888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.52","rise":"-1.79%","time":"22:45","volumn":"3528.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.38","rise":"-1.88%","time":"22:50","volumn":"3025.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.20","rise":"-1.98%","time":"22:55","volumn":"4753.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.23","rise":"-1.97%","time":"23:00","volumn":"3121.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.12","rise":"-2.03%","time":"23:05","volumn":"5429.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.20","rise":"-1.98%","time":"23:10","volumn":"3754.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"164.86","rise":"-2.19%","time":"23:15","volumn":"5560.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.04","rise":"-2.08%","time":"23:20","volumn":"5453.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.24","rise":"-1.96%","time":"23:25","volumn":"3538.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.40","rise":"-1.87%","time":"23:30","volumn":"4211.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.48","rise":"-1.82%","time":"23:35","volumn":"3874.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.60","rise":"-1.74%","time":"23:40","volumn":"3522.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.53","rise":"-1.79%","time":"23:45","volumn":"3978.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.46","rise":"-1.83%","time":"23:50","volumn":"2634.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.66","rise":"-1.71%","time":"23:55","volumn":"3456.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.66","rise":"-1.71%","time":"00:00","volumn":"3095.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.61","rise":"-1.74%","time":"00:05","volumn":"3632.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.54","rise":"-1.78%","time":"00:10","volumn":"3222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.65","rise":"-1.72%","time":"00:15","volumn":"2482.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.65","rise":"-1.72%","time":"00:20","volumn":"4895.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.62","rise":"-1.74%","time":"00:25","volumn":"4454.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.62","rise":"-1.74%","time":"00:30","volumn":"2537.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.49","rise":"-1.82%","time":"00:35","volumn":"2992.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.59","rise":"-1.75%","time":"00:40","volumn":"2626.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.62","rise":"-1.73%","time":"00:45","volumn":"2631.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.66","rise":"-1.71%","time":"00:50","volumn":"2289.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.73","rise":"-1.67%","time":"00:55","volumn":"2052.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.81","rise":"-1.62%","time":"01:00","volumn":"2880.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.97","rise":"-1.53%","time":"01:05","volumn":"3061.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.08","rise":"-1.46%","time":"01:10","volumn":"4412.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.15","rise":"-1.42%","time":"01:15","volumn":"2524.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.97","rise":"-1.53%","time":"01:20","volumn":"3078.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.03","rise":"-1.49%","time":"01:25","volumn":"2531.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.27","rise":"-1.35%","time":"01:30","volumn":"4022.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.52","rise":"-1.20%","time":"01:35","volumn":"5099.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.60","rise":"-1.15%","time":"01:40","volumn":"3755.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.62","rise":"-1.14%","time":"01:45","volumn":"3690.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.94","rise":"-0.96%","time":"01:50","volumn":"4466.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"167.16","rise":"-0.82%","time":"01:55","volumn":"6461.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"167.19","rise":"-0.80%","time":"02:00","volumn":"4786.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.91","rise":"-0.97%","time":"02:05","volumn":"5273.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"167.01","rise":"-0.91%","time":"02:10","volumn":"2898.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.95","rise":"-0.95%","time":"02:15","volumn":"3077.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.95","rise":"-0.95%","time":"02:20","volumn":"3215.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"167.09","rise":"-0.87%","time":"02:25","volumn":"3161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.85","rise":"-1.00%","time":"02:30","volumn":"4329.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"167.01","rise":"-0.91%","time":"02:35","volumn":"3388.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-0.98%","time":"02:40","volumn":"3154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.52","rise":"-1.20%","time":"02:45","volumn":"3764.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.53","rise":"-1.20%","time":"02:50","volumn":"3781.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.31","rise":"-1.33%","time":"02:55","volumn":"4629.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.63","rise":"-1.14%","time":"03:00","volumn":"3363.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.72","rise":"-1.08%","time":"03:05","volumn":"2694.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.78","rise":"-1.04%","time":"03:10","volumn":"3266.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.84","rise":"-1.01%","time":"03:15","volumn":"2997.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.78","rise":"-1.05%","time":"03:20","volumn":"3339.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.69","rise":"-1.10%","time":"03:25","volumn":"2.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.66","rise":"-1.12%","time":"03:30","volumn":"2895.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.41","rise":"-1.27%","time":"03:35","volumn":"4463.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.24","rise":"-1.37%","time":"03:40","volumn":"4351.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.38","rise":"-1.29%","time":"03:45","volumn":"3611.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.56","rise":"-1.18%","time":"03:50","volumn":"4998.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.83","rise":"-1.61%","time":"03:55","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.84","rise":"-1.60%","time":"04:00","volumn":"11.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.46","rise":"-1.83%","time":"21:35","volumn":"2.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.68","rise":"-1.70%","time":"21:40","volumn":"8668.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.68","rise":"-1.70%","time":"21:45","volumn":"8838.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.32","rise":"-1.32%","time":"21:50","volumn":"9533.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.49","rise":"-1.22%","time":"21:55","volumn":"5851.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.13","rise":"-1.43%","time":"22:00","volumn":"5757.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.31","rise":"-1.33%","time":"22:05","volumn":"7398.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.41","rise":"-1.27%","time":"22:10","volumn":"9186.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.08","rise":"-1.46%","time":"22:15","volumn":"7367.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.45","rise":"-1.24%","time":"22:20","volumn":"1.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.77","rise":"-1.64%","time":"22:25","volumn":"6929.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"165.82","rise":"-1.62%","time":"22:30","volumn":"7104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.11","rise":"-1.44%","time":"22:35","volumn":"8445.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.28","rise":"-1.34%","time":"22:40","volumn":"5872.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.54","rise":"-1.19%","time":"22:45","volumn":"4734.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.47","rise":"-1.23%","time":"22:50","volumn":"3938.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.53","rise":"-1.19%","time":"22:55","volumn":"3165.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.54","rise":"-1.19%","time":"23:00","volumn":"3347.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.49","rise":"-1.22%","time":"23:05","volumn":"4838.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.53","rise":"-1.20%","time":"23:10","volumn":"3716.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.52","rise":"-1.20%","time":"23:15","volumn":"3409.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.54","rise":"-1.19%","time":"23:20","volumn":"9139.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.73","rise":"-1.08%","time":"23:25","volumn":"7282.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.62","rise":"-1.14%","time":"23:30","volumn":"3302.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.39","rise":"-1.28%","time":"23:35","volumn":"4070.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.54","rise":"-1.19%","time":"23:40","volumn":"3778.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.56","rise":"-1.18%","time":"23:45","volumn":"3452.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.40","rise":"-1.27%","time":"23:50","volumn":"3137.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.29","rise":"-1.34%","time":"23:55","volumn":"3406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.36","rise":"-1.30%","time":"00:00","volumn":"2100.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.21","rise":"-1.39%","time":"00:05","volumn":"3253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.19","rise":"-1.40%","time":"00:10","volumn":"3293.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.18","rise":"-1.40%","time":"00:15","volumn":"2954.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.20","rise":"-1.39%","time":"00:20","volumn":"3102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.16","rise":"-1.41%","time":"00:25","volumn":"2647.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.27","rise":"-1.35%","time":"00:30","volumn":"3057.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.41","rise":"-1.26%","time":"00:35","volumn":"2920.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.30","rise":"-1.33%","time":"00:40","volumn":"6735.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.59","rise":"-1.16%","time":"00:45","volumn":"4532.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.52","rise":"-1.20%","time":"00:50","volumn":"2481.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.63","rise":"-1.14%","time":"00:55","volumn":"2230.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.45","rise":"-1.24%","time":"01:00","volumn":"3069.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.50","rise":"-1.21%","time":"01:05","volumn":"2200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.56","rise":"-1.18%","time":"01:10","volumn":"7406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.25","rise":"-1.36%","time":"01:15","volumn":"2970.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.29","rise":"-1.34%","time":"01:20","volumn":"2075.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.37","rise":"-1.29%","time":"01:25","volumn":"2063.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.39","rise":"-1.28%","time":"01:30","volumn":"2008.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.39","rise":"-1.28%","time":"01:35","volumn":"1920.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.44","rise":"-1.25%","time":"01:40","volumn":"1671.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.51","rise":"-1.21%","time":"01:45","volumn":"2253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.57","rise":"-1.17%","time":"01:50","volumn":"2991.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.74","rise":"-1.07%","time":"01:55","volumn":"2382.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.75","rise":"-1.06%","time":"02:00","volumn":"3192.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.75","rise":"-1.07%","time":"02:05","volumn":"2257.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.82","rise":"-1.02%","time":"02:10","volumn":"2236.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.78","rise":"-1.05%","time":"02:15","volumn":"2667.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.78","rise":"-1.04%","time":"02:20","volumn":"2658.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.83","rise":"-1.02%","time":"02:25","volumn":"2045.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.84","rise":"-1.01%","time":"02:30","volumn":"2218.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.79","rise":"-1.04%","time":"02:35","volumn":"2613.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.78","rise":"-1.04%","time":"02:40","volumn":"2383.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.85","rise":"-1.01%","time":"02:45","volumn":"2622.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.84","rise":"-1.01%","time":"02:50","volumn":"3186.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.72","rise":"-1.08%","time":"02:55","volumn":"2990.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.78","rise":"-1.05%","time":"03:00","volumn":"2657.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.67","rise":"-1.11%","time":"03:05","volumn":"3533.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.64","rise":"-1.13%","time":"03:10","volumn":"2768.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.82","rise":"-1.02%","time":"03:15","volumn":"3796.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.82","rise":"-1.02%","time":"03:20","volumn":"3239.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.84","rise":"-1.01%","time":"03:25","volumn":"3186.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.84","rise":"-1.01%","time":"03:30","volumn":"3602.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.83","rise":"-1.02%","time":"03:35","volumn":"5104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.85","rise":"-1.01%","time":"03:40","volumn":"4165.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.99","rise":"-0.93%","time":"03:45","volumn":"5686.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.04","rise":"-0.89%","time":"03:50","volumn":"5946.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.78","rise":"-1.04%","time":"03:55","volumn":"1.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.90","rise":"-0.98%","time":"04:00","volumn":"14.69\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"26099.87\u4ebf","maxPrice":"169.30","minPrice":"166.21","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["176.55","173.66","170.78","167.89","165.00"]},"cyrate":{"o":["4.03%","2.33%","0.63%","-1.07%","-2.78%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"0","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"2.12%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.48","rise":"1.04%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"170.03","rise":"0.19%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.84","rise":"-0.51%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.65","rise":"-0.04%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.82","rise":"-0.52%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.58","rise":"-0.08%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"-0.74%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"-0.02%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-1.14%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"3.14%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"4.03%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"1.76%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-0.19%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-1.01%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-1.57%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-2.78%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-2.28%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-1.66%","time":"04\/23","volumn":"49.54\u4e07"}],"points":"20"},"open":"166.46","priceChangeRatio":"1.27%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["169.28","168.60","167.92","167.24","166.56"]},"cyrate":{"o":["1.43%","1.02%","0.61%","0.20%","-0.20%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.94","rise":"0.02%","time":"21:31","volumn":"1.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.97","rise":"0.04%","time":"21:32","volumn":"1.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.32","rise":"0.25%","time":"21:33","volumn":"1.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.92","rise":"0.01%","time":"21:34","volumn":"2.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.56","rise":"-0.20%","time":"21:35","volumn":"2.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.70","rise":"-0.12%","time":"21:36","volumn":"2.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"166.91","rise":"0.01%","time":"21:37","volumn":"2.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.09","rise":"0.11%","time":"21:38","volumn":"2.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.40","rise":"0.30%","time":"21:39","volumn":"3.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.47","rise":"0.34%","time":"21:40","volumn":"3.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.38","rise":"0.29%","time":"21:41","volumn":"3.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.33","rise":"0.26%","time":"21:42","volumn":"3.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.36","rise":"0.28%","time":"21:43","volumn":"3.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.43","rise":"0.32%","time":"21:44","volumn":"3.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.31","rise":"0.25%","time":"21:45","volumn":"4.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.13","rise":"0.14%","time":"21:46","volumn":"4.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.23","rise":"0.19%","time":"21:47","volumn":"4.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.16","rise":"0.16%","time":"21:48","volumn":"4.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.19","rise":"0.17%","time":"21:49","volumn":"4.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.49","rise":"0.35%","time":"21:50","volumn":"4.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.61","rise":"0.43%","time":"21:51","volumn":"4.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.53","rise":"0.38%","time":"21:52","volumn":"5.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.58","rise":"0.41%","time":"21:53","volumn":"5.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.72","rise":"0.49%","time":"21:54","volumn":"5.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.87","rise":"0.58%","time":"21:55","volumn":"5.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.76","rise":"0.52%","time":"21:56","volumn":"5.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.49","rise":"0.35%","time":"21:57","volumn":"5.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.49","rise":"0.35%","time":"21:58","volumn":"6.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.73","rise":"0.50%","time":"21:59","volumn":"6.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.52","rise":"0.37%","time":"22:00","volumn":"6.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.65","rise":"0.45%","time":"22:01","volumn":"6.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.78","rise":"0.53%","time":"22:02","volumn":"6.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.03","rise":"0.68%","time":"22:03","volumn":"6.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.99","rise":"0.65%","time":"22:04","volumn":"7.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.01","rise":"0.67%","time":"22:05","volumn":"7.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.06","rise":"0.70%","time":"22:06","volumn":"7.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.24","rise":"0.80%","time":"22:07","volumn":"7.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.18","rise":"0.77%","time":"22:08","volumn":"7.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.01","rise":"0.67%","time":"22:09","volumn":"7.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.06","rise":"0.70%","time":"22:10","volumn":"7.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.02","rise":"0.67%","time":"22:11","volumn":"8.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.05","rise":"0.69%","time":"22:12","volumn":"8.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.15","rise":"0.75%","time":"22:13","volumn":"8.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.99","rise":"0.65%","time":"22:14","volumn":"8.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.99","rise":"0.65%","time":"22:15","volumn":"8.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.03","rise":"0.68%","time":"22:16","volumn":"8.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.99","rise":"0.65%","time":"22:17","volumn":"8.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.95","rise":"0.63%","time":"22:18","volumn":"8.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.87","rise":"0.58%","time":"22:19","volumn":"8.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.87","rise":"0.58%","time":"22:20","volumn":"9.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.89","rise":"0.59%","time":"22:21","volumn":"9.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.86","rise":"0.58%","time":"22:22","volumn":"9.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.98","rise":"0.64%","time":"22:23","volumn":"9.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.91","rise":"0.61%","time":"22:24","volumn":"9.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.94","rise":"0.62%","time":"22:25","volumn":"9.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.91","rise":"0.60%","time":"22:26","volumn":"9.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.07","rise":"0.70%","time":"22:27","volumn":"9.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.02","rise":"0.67%","time":"22:28","volumn":"9.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.03","rise":"0.67%","time":"22:29","volumn":"9.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.00","rise":"0.66%","time":"22:30","volumn":"9.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.05","rise":"0.69%","time":"22:31","volumn":"9.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.08","rise":"0.71%","time":"22:32","volumn":"10.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.03","rise":"0.68%","time":"22:33","volumn":"10.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.90","rise":"0.60%","time":"22:34","volumn":"10.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.88","rise":"0.59%","time":"22:35","volumn":"10.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.93","rise":"0.62%","time":"22:36","volumn":"10.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.05","rise":"0.69%","time":"22:37","volumn":"10.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.18","rise":"0.77%","time":"22:38","volumn":"10.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.12","rise":"0.73%","time":"22:39","volumn":"10.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.02","rise":"0.67%","time":"22:40","volumn":"10.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.89","rise":"0.59%","time":"22:41","volumn":"10.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.82","rise":"0.55%","time":"22:42","volumn":"11.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.79","rise":"0.53%","time":"22:43","volumn":"11.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.84","rise":"0.56%","time":"22:44","volumn":"11.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.71","rise":"0.48%","time":"22:45","volumn":"11.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.61","rise":"0.43%","time":"22:46","volumn":"11.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.57","rise":"0.40%","time":"22:47","volumn":"11.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.57","rise":"0.40%","time":"22:48","volumn":"11.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.70","rise":"0.48%","time":"22:49","volumn":"11.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.82","rise":"0.55%","time":"22:50","volumn":"11.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.77","rise":"0.52%","time":"22:51","volumn":"11.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.75","rise":"0.51%","time":"22:52","volumn":"11.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.80","rise":"0.54%","time":"22:53","volumn":"12.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.75","rise":"0.51%","time":"22:54","volumn":"12.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.81","rise":"0.55%","time":"22:55","volumn":"12.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.81","rise":"0.55%","time":"22:56","volumn":"12.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.79","rise":"0.53%","time":"22:57","volumn":"12.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.77","rise":"0.52%","time":"22:58","volumn":"12.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.82","rise":"0.55%","time":"22:59","volumn":"12.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.72","rise":"0.49%","time":"23:00","volumn":"12.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.77","rise":"0.52%","time":"23:01","volumn":"12.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.88","rise":"0.58%","time":"23:02","volumn":"12.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.01","rise":"0.66%","time":"23:03","volumn":"12.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.00","rise":"0.66%","time":"23:04","volumn":"12.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.98","rise":"0.64%","time":"23:05","volumn":"13.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.09","rise":"0.71%","time":"23:06","volumn":"13.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.12","rise":"0.73%","time":"23:07","volumn":"13.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.16","rise":"0.76%","time":"23:08","volumn":"13.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.08","rise":"0.71%","time":"23:09","volumn":"13.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.00","rise":"0.66%","time":"23:10","volumn":"13.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.00","rise":"0.66%","time":"23:11","volumn":"13.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.91","rise":"0.61%","time":"23:12","volumn":"13.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.84","rise":"0.56%","time":"23:13","volumn":"13.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.80","rise":"0.54%","time":"23:14","volumn":"13.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.75","rise":"0.51%","time":"23:15","volumn":"13.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.79","rise":"0.54%","time":"23:16","volumn":"14.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.78","rise":"0.53%","time":"23:17","volumn":"14.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.94","rise":"0.62%","time":"23:18","volumn":"14.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.92","rise":"0.61%","time":"23:19","volumn":"14.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.95","rise":"0.63%","time":"23:20","volumn":"14.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.04","rise":"0.68%","time":"23:21","volumn":"14.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.02","rise":"0.67%","time":"23:22","volumn":"14.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.03","rise":"0.68%","time":"23:23","volumn":"14.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.01","rise":"0.66%","time":"23:24","volumn":"14.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.97","rise":"0.64%","time":"23:25","volumn":"14.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.98","rise":"0.64%","time":"23:26","volumn":"14.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.93","rise":"0.61%","time":"23:27","volumn":"14.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.01","rise":"0.67%","time":"23:28","volumn":"14.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.91","rise":"0.61%","time":"23:29","volumn":"15.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"167.92","rise":"0.61%","time":"23:30","volumn":"15.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.02","rise":"0.67%","time":"23:31","volumn":"15.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.05","rise":"0.69%","time":"23:32","volumn":"15.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.10","rise":"0.72%","time":"23:33","volumn":"15.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.14","rise":"0.74%","time":"23:34","volumn":"15.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.08","rise":"0.71%","time":"23:35","volumn":"15.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.16","rise":"0.76%","time":"23:36","volumn":"15.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.17","rise":"0.76%","time":"23:37","volumn":"15.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.25","rise":"0.81%","time":"23:38","volumn":"15.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.38","rise":"0.89%","time":"23:39","volumn":"15.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.38","rise":"0.88%","time":"23:40","volumn":"15.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.35","rise":"0.87%","time":"23:41","volumn":"15.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.25","rise":"0.81%","time":"23:42","volumn":"15.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.14","rise":"0.75%","time":"23:43","volumn":"16.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.08","rise":"0.71%","time":"23:44","volumn":"16.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.00","rise":"0.66%","time":"23:45","volumn":"16.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.00","rise":"0.66%","time":"23:46","volumn":"16.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.00","rise":"0.66%","time":"23:47","volumn":"16.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.13","rise":"0.74%","time":"23:48","volumn":"16.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.24","rise":"0.80%","time":"23:49","volumn":"16.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.37","rise":"0.88%","time":"23:50","volumn":"17.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.37","rise":"0.88%","time":"23:51","volumn":"17.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.51","rise":"0.96%","time":"23:52","volumn":"17.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.45","rise":"0.93%","time":"23:53","volumn":"17.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.50","rise":"0.96%","time":"23:54","volumn":"17.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.59","rise":"1.01%","time":"23:55","volumn":"17.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.58","rise":"1.01%","time":"23:56","volumn":"17.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.50","rise":"0.96%","time":"23:57","volumn":"17.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.63","rise":"1.04%","time":"23:58","volumn":"18.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.62","rise":"1.03%","time":"23:59","volumn":"18.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.61","rise":"1.02%","time":"00:00","volumn":"18.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.65","rise":"1.05%","time":"00:01","volumn":"18.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.68","rise":"1.06%","time":"00:02","volumn":"18.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.73","rise":"1.09%","time":"00:03","volumn":"18.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.98","rise":"1.25%","time":"00:04","volumn":"18.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.22","rise":"1.39%","time":"00:05","volumn":"19.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.05","rise":"1.29%","time":"00:06","volumn":"19.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.09","rise":"1.31%","time":"00:07","volumn":"19.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.06","rise":"1.29%","time":"00:08","volumn":"19.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.13","rise":"1.34%","time":"00:09","volumn":"19.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"1.27%","time":"00:10","volumn":"19.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.01","rise":"1.26%","time":"00:11","volumn":"19.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.04","rise":"1.28%","time":"00:12","volumn":"20.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.91","rise":"1.20%","time":"00:13","volumn":"20.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.89","rise":"1.19%","time":"00:14","volumn":"20.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.79","rise":"1.13%","time":"00:15","volumn":"20.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.76","rise":"1.11%","time":"00:16","volumn":"20.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.79","rise":"1.13%","time":"00:17","volumn":"20.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.76","rise":"1.11%","time":"00:18","volumn":"20.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"00:19","volumn":"20.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.46","rise":"0.93%","time":"00:20","volumn":"20.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.43","rise":"0.92%","time":"00:21","volumn":"20.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.37","rise":"0.88%","time":"00:22","volumn":"20.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.35","rise":"0.87%","time":"00:23","volumn":"21.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.28","rise":"0.83%","time":"00:24","volumn":"21.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.40","rise":"0.90%","time":"00:25","volumn":"21.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"00:26","volumn":"21.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.58","rise":"1.01%","time":"00:27","volumn":"21.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.66","rise":"1.05%","time":"00:28","volumn":"21.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.67","rise":"1.06%","time":"00:29","volumn":"21.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.73","rise":"1.10%","time":"00:30","volumn":"21.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.63","rise":"1.04%","time":"00:31","volumn":"21.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"0.93%","time":"00:32","volumn":"21.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"0.93%","time":"00:33","volumn":"22.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"00:34","volumn":"22.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.57","rise":"1.00%","time":"00:35","volumn":"22.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.72","rise":"1.09%","time":"00:36","volumn":"22.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.64","rise":"1.04%","time":"00:37","volumn":"22.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.68","rise":"1.06%","time":"00:38","volumn":"22.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.82","rise":"1.15%","time":"00:39","volumn":"22.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.76","rise":"1.12%","time":"00:40","volumn":"22.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.68","rise":"1.06%","time":"00:41","volumn":"22.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.64","rise":"1.04%","time":"00:42","volumn":"22.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.65","rise":"1.05%","time":"00:43","volumn":"22.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.52","rise":"0.97%","time":"00:44","volumn":"22.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.34","rise":"0.86%","time":"00:45","volumn":"23.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.25","rise":"0.81%","time":"00:46","volumn":"23.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.26","rise":"0.82%","time":"00:47","volumn":"23.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.19","rise":"0.77%","time":"00:48","volumn":"23.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.20","rise":"0.78%","time":"00:49","volumn":"23.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.16","rise":"0.76%","time":"00:50","volumn":"23.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.21","rise":"0.78%","time":"00:51","volumn":"23.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.15","rise":"0.75%","time":"00:52","volumn":"23.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.30","rise":"0.84%","time":"00:53","volumn":"23.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.34","rise":"0.86%","time":"00:54","volumn":"23.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.33","rise":"0.86%","time":"00:55","volumn":"23.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.33","rise":"0.86%","time":"00:56","volumn":"23.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.34","rise":"0.86%","time":"00:57","volumn":"23.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.39","rise":"0.89%","time":"00:58","volumn":"23.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.38","rise":"0.88%","time":"00:59","volumn":"24.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.35","rise":"0.87%","time":"01:00","volumn":"24.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.33","rise":"0.86%","time":"01:01","volumn":"24.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.34","rise":"0.86%","time":"01:02","volumn":"24.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.37","rise":"0.88%","time":"01:03","volumn":"24.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.41","rise":"0.90%","time":"01:04","volumn":"24.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.34","rise":"0.87%","time":"01:05","volumn":"24.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.38","rise":"0.88%","time":"01:06","volumn":"24.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.40","rise":"0.90%","time":"01:07","volumn":"24.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.51","rise":"0.97%","time":"01:08","volumn":"24.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.49","rise":"0.95%","time":"01:09","volumn":"24.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"01:10","volumn":"24.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.56","rise":"0.99%","time":"01:11","volumn":"24.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.59","rise":"1.01%","time":"01:12","volumn":"24.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"01:13","volumn":"24.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"01:14","volumn":"24.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.48","rise":"0.94%","time":"01:15","volumn":"24.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"01:16","volumn":"24.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"01:17","volumn":"24.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.49","rise":"0.95%","time":"01:18","volumn":"24.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"01:19","volumn":"24.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"0.93%","time":"01:20","volumn":"24.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.43","rise":"0.91%","time":"01:21","volumn":"25.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.40","rise":"0.90%","time":"01:22","volumn":"25.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.38","rise":"0.89%","time":"01:23","volumn":"25.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.35","rise":"0.87%","time":"01:24","volumn":"25.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.40","rise":"0.90%","time":"01:25","volumn":"25.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.47","rise":"0.94%","time":"01:26","volumn":"25.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.52","rise":"0.97%","time":"01:27","volumn":"25.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.41","rise":"0.90%","time":"01:28","volumn":"25.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.47","rise":"0.94%","time":"01:29","volumn":"25.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.46","rise":"0.94%","time":"01:30","volumn":"25.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.61","rise":"1.02%","time":"01:31","volumn":"25.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.77","rise":"1.12%","time":"01:32","volumn":"25.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.75","rise":"1.11%","time":"01:33","volumn":"25.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.72","rise":"1.09%","time":"01:34","volumn":"25.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.79","rise":"1.14%","time":"01:35","volumn":"25.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.85","rise":"1.17%","time":"01:36","volumn":"25.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.85","rise":"1.17%","time":"01:37","volumn":"25.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.89","rise":"1.19%","time":"01:38","volumn":"25.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.91","rise":"1.21%","time":"01:39","volumn":"26.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.94","rise":"1.22%","time":"01:40","volumn":"26.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.89","rise":"1.19%","time":"01:41","volumn":"26.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.90","rise":"1.20%","time":"01:42","volumn":"26.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.95","rise":"1.23%","time":"01:43","volumn":"26.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.00","rise":"1.26%","time":"01:44","volumn":"26.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.99","rise":"1.25%","time":"01:45","volumn":"26.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.03","rise":"1.28%","time":"01:46","volumn":"26.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"1.27%","time":"01:47","volumn":"26.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.07","rise":"1.30%","time":"01:48","volumn":"26.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.10","rise":"1.32%","time":"01:49","volumn":"26.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.06","rise":"1.29%","time":"01:50","volumn":"26.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.16","rise":"1.35%","time":"01:51","volumn":"26.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.13","rise":"1.33%","time":"01:52","volumn":"26.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.21","rise":"1.38%","time":"01:53","volumn":"27.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.22","rise":"1.39%","time":"01:54","volumn":"27.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.19","rise":"1.37%","time":"01:55","volumn":"27.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.21","rise":"1.38%","time":"01:56","volumn":"27.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.13","rise":"1.34%","time":"01:57","volumn":"27.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.13","rise":"1.34%","time":"01:58","volumn":"27.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.10","rise":"1.32%","time":"01:59","volumn":"27.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.11","rise":"1.32%","time":"02:00","volumn":"27.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.06","rise":"1.30%","time":"02:01","volumn":"27.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.06","rise":"1.29%","time":"02:02","volumn":"27.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.03","rise":"1.28%","time":"02:03","volumn":"27.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.97","rise":"1.24%","time":"02:04","volumn":"27.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.99","rise":"1.25%","time":"02:05","volumn":"27.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.88","rise":"1.19%","time":"02:06","volumn":"27.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.82","rise":"1.15%","time":"02:07","volumn":"27.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.78","rise":"1.13%","time":"02:08","volumn":"27.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.90","rise":"1.20%","time":"02:09","volumn":"28.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.94","rise":"1.22%","time":"02:10","volumn":"28.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.88","rise":"1.19%","time":"02:11","volumn":"28.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.90","rise":"1.20%","time":"02:12","volumn":"28.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.91","rise":"1.20%","time":"02:13","volumn":"28.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.93","rise":"1.21%","time":"02:14","volumn":"28.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.77","rise":"1.12%","time":"02:15","volumn":"28.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.86","rise":"1.17%","time":"02:16","volumn":"28.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.79","rise":"1.13%","time":"02:17","volumn":"28.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.78","rise":"1.13%","time":"02:18","volumn":"28.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.82","rise":"1.15%","time":"02:19","volumn":"28.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.80","rise":"1.14%","time":"02:20","volumn":"28.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.81","rise":"1.14%","time":"02:21","volumn":"28.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.85","rise":"1.17%","time":"02:22","volumn":"28.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.86","rise":"1.17%","time":"02:23","volumn":"29.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.88","rise":"1.19%","time":"02:24","volumn":"29.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.86","rise":"1.17%","time":"02:25","volumn":"29.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.84","rise":"1.16%","time":"02:26","volumn":"29.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.83","rise":"1.16%","time":"02:27","volumn":"29.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.80","rise":"1.14%","time":"02:28","volumn":"29.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.75","rise":"1.11%","time":"02:29","volumn":"29.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.75","rise":"1.11%","time":"02:30","volumn":"29.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.71","rise":"1.08%","time":"02:31","volumn":"29.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.61","rise":"1.03%","time":"02:32","volumn":"29.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"02:33","volumn":"29.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"02:34","volumn":"29.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.58","rise":"1.01%","time":"02:35","volumn":"29.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.55","rise":"0.99%","time":"02:36","volumn":"29.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"02:37","volumn":"29.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.55","rise":"0.99%","time":"02:38","volumn":"29.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.51","rise":"0.97%","time":"02:39","volumn":"29.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"02:40","volumn":"29.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"02:41","volumn":"29.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.49","rise":"0.95%","time":"02:42","volumn":"29.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.51","rise":"0.96%","time":"02:43","volumn":"30.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.42","rise":"0.91%","time":"02:44","volumn":"30.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.46","rise":"0.93%","time":"02:45","volumn":"30.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.47","rise":"0.94%","time":"02:46","volumn":"30.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"0.93%","time":"02:47","volumn":"30.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"02:48","volumn":"30.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.40","rise":"0.90%","time":"02:49","volumn":"30.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.42","rise":"0.91%","time":"02:50","volumn":"30.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.35","rise":"0.87%","time":"02:51","volumn":"30.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.41","rise":"0.90%","time":"02:52","volumn":"30.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.28","rise":"0.83%","time":"02:53","volumn":"30.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.40","rise":"0.90%","time":"02:54","volumn":"30.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.42","rise":"0.91%","time":"02:55","volumn":"30.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"0.93%","time":"02:56","volumn":"30.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"02:57","volumn":"30.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.56","rise":"1.00%","time":"02:58","volumn":"30.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.49","rise":"0.95%","time":"02:59","volumn":"30.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"0.93%","time":"03:00","volumn":"31.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.49","rise":"0.95%","time":"03:01","volumn":"31.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.47","rise":"0.94%","time":"03:02","volumn":"31.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.48","rise":"0.95%","time":"03:03","volumn":"31.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.44","rise":"0.92%","time":"03:04","volumn":"31.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.37","rise":"0.88%","time":"03:05","volumn":"31.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.45","rise":"0.93%","time":"03:06","volumn":"31.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.48","rise":"0.95%","time":"03:07","volumn":"31.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.50","rise":"0.96%","time":"03:08","volumn":"31.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.53","rise":"0.98%","time":"03:09","volumn":"31.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.57","rise":"1.00%","time":"03:10","volumn":"31.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.57","rise":"1.00%","time":"03:11","volumn":"31.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.61","rise":"1.02%","time":"03:12","volumn":"31.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.64","rise":"1.04%","time":"03:13","volumn":"31.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.67","rise":"1.06%","time":"03:14","volumn":"31.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.65","rise":"1.05%","time":"03:15","volumn":"31.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.65","rise":"1.05%","time":"03:16","volumn":"31.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.65","rise":"1.05%","time":"03:17","volumn":"31.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.66","rise":"1.06%","time":"03:18","volumn":"32.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.69","rise":"1.07%","time":"03:19","volumn":"32.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.68","rise":"1.07%","time":"03:20","volumn":"32.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.71","rise":"1.09%","time":"03:21","volumn":"32.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.70","rise":"1.08%","time":"03:22","volumn":"32.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.74","rise":"1.10%","time":"03:23","volumn":"32.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.90","rise":"1.20%","time":"03:24","volumn":"32.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.95","rise":"1.23%","time":"03:25","volumn":"32.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"1.27%","time":"03:26","volumn":"32.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.04","rise":"1.28%","time":"03:27","volumn":"32.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.07","rise":"1.30%","time":"03:28","volumn":"32.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"1.27%","time":"03:29","volumn":"33.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.05","rise":"1.29%","time":"03:30","volumn":"33.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"1.27%","time":"03:31","volumn":"33.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.01","rise":"1.27%","time":"03:32","volumn":"33.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.01","rise":"1.26%","time":"03:33","volumn":"33.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.06","rise":"1.29%","time":"03:34","volumn":"33.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"1.27%","time":"03:35","volumn":"33.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.07","rise":"1.30%","time":"03:36","volumn":"33.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.00","rise":"1.26%","time":"03:37","volumn":"33.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.01","rise":"1.26%","time":"03:38","volumn":"33.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.01","rise":"1.26%","time":"03:39","volumn":"33.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.03","rise":"1.28%","time":"03:40","volumn":"33.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.16","rise":"1.35%","time":"03:41","volumn":"34.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.19","rise":"1.37%","time":"03:42","volumn":"34.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.16","rise":"1.35%","time":"03:43","volumn":"34.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.16","rise":"1.36%","time":"03:44","volumn":"34.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.18","rise":"1.37%","time":"03:45","volumn":"34.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.12","rise":"1.33%","time":"03:46","volumn":"34.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.24","rise":"1.40%","time":"03:47","volumn":"34.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.19","rise":"1.37%","time":"03:48","volumn":"34.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.23","rise":"1.40%","time":"03:49","volumn":"34.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.12","rise":"1.33%","time":"03:50","volumn":"35.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.28","rise":"1.43%","time":"03:51","volumn":"35.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.16","rise":"1.35%","time":"03:52","volumn":"35.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.10","rise":"1.32%","time":"03:53","volumn":"35.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.03","rise":"1.28%","time":"03:54","volumn":"35.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"168.72","rise":"1.09%","time":"03:55","volumn":"36.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.14","rise":"1.34%","time":"03:56","volumn":"36.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.12","rise":"1.33%","time":"03:57","volumn":"37.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.18","rise":"1.37%","time":"03:58","volumn":"37.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.12","rise":"1.33%","time":"03:59","volumn":"37.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.02","rise":"1.27%","time":"04:00","volumn":"46.23\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"4622.89\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["197.87","189.65","181.44","173.22","165.00"]},"cyrate":{"o":["14.64%","9.88%","5.12%","0.36%","-4.40%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"172.59","rise":"0","time":"05\/10","volumn":"53.70\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"172.79","rise":"0.11%","time":"05\/11","volumn":"49.48\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"171.85","rise":"-0.43%","time":"05\/12","volumn":"45.50\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"171.35","rise":"-0.72%","time":"05\/15","volumn":"37.25\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"171.35","rise":"-0.72%","time":"05\/16","volumn":"42.08\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"171.97","rise":"-0.36%","time":"05\/17","volumn":"57.92\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"174.33","rise":"1.01%","time":"05\/18","volumn":"63.83\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"174.44","rise":"1.07%","time":"05\/19","volumn":"55.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"173.48","rise":"0.51%","time":"05\/22","volumn":"43.51\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"170.84","rise":"-1.02%","time":"05\/23","volumn":"50.71\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"171.12","rise":"-0.85%","time":"05\/24","volumn":"45.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"172.27","rise":"-0.19%","time":"05\/25","volumn":"56.02\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"174.71","rise":"1.23%","time":"05\/26","volumn":"54.81\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"176.58","rise":"2.31%","time":"05\/30","volumn":"55.90\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.53","rise":"2.28%","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.37","rise":"3.93%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"180.23","rise":"4.42%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.86","rise":"3.63%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.49","rise":"3.42%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"177.10","rise":"2.61%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.85","rise":"4.20%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"180.24","rise":"4.43%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"183.07","rise":"6.07%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.59","rise":"5.79%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"183.23","rise":"6.16%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.29","rise":"7.36%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"184.20","rise":"6.72%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.29","rise":"6.78%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"183.24","rise":"6.17%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.28","rise":"7.93%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.96","rise":"7.74%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.55","rise":"6.93%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.34","rise":"8.54%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.53","rise":"9.23%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.87","rise":"9.43%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.25","rise":"11.97%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.74","rise":"11.09%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.61","rise":"10.44%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"191.09","rise":"10.72%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.96","rise":"10.06%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.89","rise":"8.86%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.36","rise":"8.55%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"9.53%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.82","rise":"9.98%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.97","rise":"10.07%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.27","rise":"11.98%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"193.01","rise":"11.83%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.38","rise":"12.62%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.41","rise":"11.48%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"191.22","rise":"10.79%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"192.03","rise":"11.26%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.90","rise":"11.76%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.78","rise":"12.27%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.50","rise":"11.53%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"195.11","rise":"13.04%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.73","rise":"13.40%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.88","rise":"12.91%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.86","rise":"11.16%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.45","rise":"10.35%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.27","rise":"5.03%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"178.13","rise":"3.21%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"179.08","rise":"3.76%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.47","rise":"2.82%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.25","rise":"2.70%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.31","rise":"2.73%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.98","rise":"3.70%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.97","rise":"2.53%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"176.09","rise":"2.02%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.52","rise":"0.54%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.01","rise":"0.82%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.36","rise":"1.60%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.75","rise":"2.41%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.64","rise":"4.66%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.90","rise":"1.91%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"178.13","rise":"3.21%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.71","rise":"4.12%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.64","rise":"6.40%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"187.17","rise":"8.44%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.39","rise":"8.57%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.98","rise":"9.49%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"189.22","rise":"9.63%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.43","rise":"5.70%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"177.08","rise":"2.60%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.70","rise":"2.96%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.88","rise":"3.64%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.82","rise":"1.87%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.73","rise":"0.66%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.26","rise":"1.54%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.53","rise":"1.12%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.49","rise":"2.84%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.59","rise":"3.47%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.01","rise":"1.40%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.45","rise":"0.50%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.31","rise":"0.99%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.60","rise":"1.74%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.48","rise":"-0.65%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.95","rise":"-1.53%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"170.21","rise":"-1.38%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.73","rise":"-1.08%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.27","rise":"0.39%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.92","rise":"-0.39%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"173.18","rise":"0.34%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.43","rise":"1.06%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"177.01","rise":"2.56%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.51","rise":"3.43%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.91","rise":"3.08%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.32","rise":"3.90%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"180.23","rise":"4.42%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.37","rise":"3.35%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"178.24","rise":"3.27%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.67","rise":"2.36%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.36","rise":"1.60%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.98","rise":"1.38%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.40","rise":"-0.11%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.52","rise":"-0.04%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.96","rise":"0.21%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.62","rise":"-1.14%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.41","rise":"-3.58%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.74","rise":"-2.81%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.81","rise":"-1.61%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.29","rise":"-1.34%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.49","rise":"0.52%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"177.09","rise":"2.60%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"176.17","rise":"2.07%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.75","rise":"3.57%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.34","rise":"5.07%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.41","rise":"5.69%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.93","rise":"5.41%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"186.16","rise":"7.86%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.56","rise":"6.93%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"187.20","rise":"8.46%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.77","rise":"8.79%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.47","rise":"9.78%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.45","rise":"9.77%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"191.21","rise":"10.79%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.40","rise":"10.32%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"191.07","rise":"10.70%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.73","rise":"9.93%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.55","rise":"9.82%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"190.16","rise":"10.18%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"189.13","rise":"9.58%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.71","rise":"9.92%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"191.00","rise":"10.66%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"189.19","rise":"9.61%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"193.18","rise":"11.93%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"192.08","rise":"11.29%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"194.03","rise":"12.42%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.47","rise":"13.25%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.94","rise":"11.79%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.47","rise":"12.67%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.72","rise":"14.56%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.87","rise":"14.64%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.33","rise":"14.33%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.65","rise":"13.36%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.70","rise":"13.97%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.59","rise":"12.74%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.44","rise":"12.66%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.36","rise":"12.03%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.81","rise":"11.71%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.91","rise":"11.77%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.34","rise":"12.02%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.29","rise":"11.41%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.40","rise":"7.42%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"184.01","rise":"6.61%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.67","rise":"5.26%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.94","rise":"4.84%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.32","rise":"7.37%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.90","rise":"7.13%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.95","rise":"7.74%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.35","rise":"7.39%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.68","rise":"7.58%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.39","rise":"6.25%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.44","rise":"5.70%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.39","rise":"9.15%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.32","rise":"10.85%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.65","rise":"12.20%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.94","rise":"12.95%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.26","rise":"12.55%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.93","rise":"12.36%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.18","rise":"11.35%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.49","rise":"10.95%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.80","rise":"8.81%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"184.16","rise":"6.70%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.62","rise":"8.13%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.61","rise":"7.54%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.44","rise":"8.60%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"189.06","rise":"9.54%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"189.17","rise":"9.60%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"188.08","rise":"8.97%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.85","rise":"9.42%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"187.15","rise":"8.43%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"185.04","rise":"7.21%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"184.15","rise":"6.69%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.86","rise":"6.53%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.31","rise":"5.63%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.56","rise":"5.19%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.32","rise":"5.63%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.37","rise":"6.82%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.52","rise":"5.75%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"181.16","rise":"4.96%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.63","rise":"5.81%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.42","rise":"5.11%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.75","rise":"4.72%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.66","rise":"4.09%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"175.10","rise":"1.45%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"170.12","rise":"-1.43%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"169.12","rise":"-2.01%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"169.00","rise":"-2.08%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.73","rise":"-1.08%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.75","rise":"0.09%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"173.23","rise":"0.37%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"171.13","rise":"-0.85%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"173.00","rise":"0.23%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.62","rise":"0.01%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.72","rise":"0.65%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"176.08","rise":"2.02%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.67","rise":"3.52%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.37","rise":"-0.71%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.28","rise":"-0.18%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.85","rise":"-1.01%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.71","rise":"-1.67%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.31","rise":"0.41%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.48","rise":"-0.65%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"170.03","rise":"-1.49%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.84","rise":"-2.18%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.65","rise":"-1.71%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.82","rise":"-2.19%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.58","rise":"-1.75%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.45","rise":"-2.40%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.67","rise":"-1.69%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.78","rise":"-2.79%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"175.04","rise":"1.42%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.55","rise":"2.29%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.69","rise":"0.06%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.38","rise":"-1.86%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"168.00","rise":"-2.66%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"167.04","rise":"-3.22%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"165.00","rise":"-4.40%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.84","rise":"-3.91%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.90","rise":"-3.30%","time":"04\/23","volumn":"49.54\u4e07"}],"points":"240"}}