{"amount":"2.26\u4ebf","changeAmount":"-0.49","close":"144.81","currentPrice":"144.32","currenttime":"2024-04-20 03:14:46","e":{"@attributes":{"datetime":"2024-04-20 03:14:46","e1":"144.32","e2":"-0.49","e3":"(-0.34%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["146.38","143.53","140.67","137.82","134.96"]},"cyrate":{"o":["5.89%","3.82%","1.76%","-0.31%","-2.37%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.24","rise":"0","time":"02:35","volumn":"134.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.30","rise":"0.04%","time":"02:40","volumn":"190.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.38","rise":"0.10%","time":"02:45","volumn":"109.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.55","rise":"0.23%","time":"02:50","volumn":"169.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.35","rise":"0.08%","time":"02:55","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.27","rise":"0.02%","time":"03:00","volumn":"105.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.34","rise":"0.08%","time":"03:05","volumn":"130.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.24","rise":"0.00%","time":"03:10","volumn":"120.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.32","rise":"0.06%","time":"03:15","volumn":"176.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.42","rise":"0.13%","time":"03:20","volumn":"188.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.57","rise":"0.24%","time":"03:25","volumn":"487.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.44","rise":"0.14%","time":"03:30","volumn":"188.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.55","rise":"0.22%","time":"03:35","volumn":"299.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.15","rise":"-0.07%","time":"03:40","volumn":"516.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.68","rise":"0.32%","time":"03:45","volumn":"472.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.62","rise":"0.27%","time":"03:50","volumn":"547.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.61","rise":"0.27%","time":"03:55","volumn":"1160.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"138.80","rise":"0.41%","time":"04:00","volumn":"6287.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"141.13","rise":"2.09%","time":"21:35","volumn":"539.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"141.60","rise":"2.43%","time":"21:40","volumn":"239.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"141.00","rise":"2.00%","time":"21:45","volumn":"165.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.44","rise":"1.59%","time":"21:50","volumn":"111.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.47","rise":"1.61%","time":"21:55","volumn":"93.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.00","rise":"1.28%","time":"22:00","volumn":"183.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.97","rise":"1.25%","time":"22:05","volumn":"292.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.40","rise":"0.84%","time":"22:10","volumn":"197.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.49","rise":"0.90%","time":"22:15","volumn":"221.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.82","rise":"1.14%","time":"22:20","volumn":"125.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.59","rise":"0.97%","time":"22:25","volumn":"146.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.54","rise":"0.94%","time":"22:30","volumn":"124.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.43","rise":"0.86%","time":"22:35","volumn":"193.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.19","rise":"0.69%","time":"22:40","volumn":"83.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.10","rise":"0.62%","time":"22:45","volumn":"68.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.29","rise":"0.76%","time":"22:50","volumn":"169.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.07","rise":"0.60%","time":"22:55","volumn":"105.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.18","rise":"0.68%","time":"23:00","volumn":"77.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.15","rise":"0.65%","time":"23:05","volumn":"120.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.71","rise":"0.34%","time":"23:10","volumn":"142.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.00","rise":"0.55%","time":"23:15","volumn":"314.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.58","rise":"0.25%","time":"23:20","volumn":"82.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.72","rise":"0.34%","time":"23:25","volumn":"116.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.99","rise":"0.54%","time":"23:30","volumn":"196.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.94","rise":"0.51%","time":"23:35","volumn":"416.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.97","rise":"0.53%","time":"23:40","volumn":"124.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"138.92","rise":"0.49%","time":"23:45","volumn":"210.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.13","rise":"0.64%","time":"23:50","volumn":"92.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"139.36","rise":"0.81%","time":"23:55","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.49","rise":"0.90%","time":"00:00","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.80","rise":"1.13%","time":"00:05","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.82","rise":"1.14%","time":"00:10","volumn":"148.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.62","rise":"1.00%","time":"00:15","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.54","rise":"0.94%","time":"00:20","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.19","rise":"0.69%","time":"00:25","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.25","rise":"0.73%","time":"00:30","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.11","rise":"0.63%","time":"00:35","volumn":"63.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.88","rise":"0.46%","time":"00:40","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.84","rise":"0.43%","time":"00:45","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.74","rise":"0.36%","time":"00:50","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.68","rise":"0.32%","time":"00:55","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.96","rise":"0.52%","time":"01:00","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.20","rise":"0.69%","time":"01:05","volumn":"231.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"139.56","rise":"0.95%","time":"01:10","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.83","rise":"0.43%","time":"01:15","volumn":"79.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.82","rise":"0.42%","time":"01:20","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.62","rise":"0.27%","time":"01:25","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.31","rise":"0.05%","time":"01:30","volumn":"70.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.48","rise":"0.17%","time":"01:35","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.35","rise":"0.08%","time":"01:40","volumn":"92.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.68","rise":"0.32%","time":"01:45","volumn":"230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.33","rise":"0.07%","time":"01:50","volumn":"178.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.20","rise":"-0.03%","time":"01:55","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.97","rise":"-0.20%","time":"02:00","volumn":"467.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.18","rise":"-0.04%","time":"02:05","volumn":"95.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"138.02","rise":"-0.16%","time":"02:10","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.75","rise":"-0.35%","time":"02:15","volumn":"83.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.53","rise":"-0.51%","time":"02:20","volumn":"92.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.25","rise":"-0.72%","time":"02:25","volumn":"165.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.32","rise":"-0.67%","time":"02:30","volumn":"114.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.52","rise":"-0.52%","time":"02:35","volumn":"121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.24","rise":"-0.73%","time":"02:40","volumn":"96.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.18","rise":"-0.77%","time":"02:45","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.01","rise":"-0.89%","time":"02:50","volumn":"102.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.94","rise":"-0.94%","time":"02:55","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.26","rise":"-0.71%","time":"03:00","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.05","rise":"-0.86%","time":"03:05","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.03","rise":"-0.88%","time":"03:10","volumn":"126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.89","rise":"-0.98%","time":"03:15","volumn":"131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.47","rise":"-1.28%","time":"03:20","volumn":"178.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.73","rise":"-1.10%","time":"03:25","volumn":"384.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.53","rise":"-1.23%","time":"03:30","volumn":"365.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.75","rise":"-1.07%","time":"03:35","volumn":"429.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.82","rise":"-1.02%","time":"03:40","volumn":"454.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.75","rise":"-1.08%","time":"03:45","volumn":"214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.08","rise":"-0.84%","time":"03:50","volumn":"358.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.14","rise":"-0.80%","time":"03:55","volumn":"708.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.24","rise":"-0.72%","time":"04:00","volumn":"5171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.22","rise":"-1.46%","time":"21:35","volumn":"408.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.73","rise":"-1.82%","time":"21:40","volumn":"201.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.09","rise":"-2.28%","time":"21:45","volumn":"228.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.31","rise":"-2.12%","time":"21:50","volumn":"247.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.33","rise":"-2.11%","time":"21:55","volumn":"369.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.58","rise":"-1.92%","time":"22:00","volumn":"351.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.09","rise":"-2.28%","time":"22:05","volumn":"511.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.63","rise":"-1.88%","time":"22:10","volumn":"499.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.78","rise":"-1.78%","time":"22:15","volumn":"217.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.11","rise":"-1.54%","time":"22:20","volumn":"268.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.78","rise":"-1.78%","time":"22:25","volumn":"223.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.95","rise":"-1.66%","time":"22:30","volumn":"312.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.77","rise":"-1.79%","time":"22:35","volumn":"260.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.59","rise":"-1.92%","time":"22:40","volumn":"300.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.78","rise":"-1.78%","time":"22:45","volumn":"261.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.66","rise":"-1.86%","time":"22:50","volumn":"347.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.24","rise":"-2.17%","time":"22:55","volumn":"239.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"134.96","rise":"-2.37%","time":"23:00","volumn":"351.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.41","rise":"-2.05%","time":"23:05","volumn":"321.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.60","rise":"-1.91%","time":"23:10","volumn":"201.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.42","rise":"-2.04%","time":"23:15","volumn":"306.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.50","rise":"-1.98%","time":"23:20","volumn":"1065.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.25","rise":"-2.16%","time":"23:25","volumn":"413.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.59","rise":"-1.92%","time":"23:30","volumn":"270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.79","rise":"-1.77%","time":"23:35","volumn":"395.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"135.81","rise":"-1.75%","time":"23:40","volumn":"280.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.66","rise":"-1.15%","time":"23:45","volumn":"571.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.84","rise":"-1.01%","time":"23:50","volumn":"706.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"137.33","rise":"-0.66%","time":"23:55","volumn":"358.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.11","rise":"-0.82%","time":"00:00","volumn":"214.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.61","rise":"-1.18%","time":"00:05","volumn":"241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.02","rise":"-0.88%","time":"00:10","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.45","rise":"-0.57%","time":"00:15","volumn":"177.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.53","rise":"-0.51%","time":"00:20","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.53","rise":"-0.51%","time":"00:25","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.33","rise":"-0.66%","time":"00:30","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.13","rise":"-0.80%","time":"00:35","volumn":"97.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.00","rise":"-0.90%","time":"00:40","volumn":"125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.02","rise":"-0.88%","time":"00:45","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.08","rise":"-0.84%","time":"00:50","volumn":"157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.17","rise":"-0.77%","time":"00:55","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.40","rise":"-0.61%","time":"01:00","volumn":"93.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.01","rise":"-0.89%","time":"01:05","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.07","rise":"-0.84%","time":"01:10","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.22","rise":"-0.74%","time":"01:15","volumn":"150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.37","rise":"-0.63%","time":"01:20","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.27","rise":"-0.70%","time":"01:25","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.21","rise":"-0.75%","time":"01:30","volumn":"117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.71","rise":"-1.11%","time":"01:35","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.79","rise":"-1.05%","time":"01:40","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.15","rise":"-0.79%","time":"01:45","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.05","rise":"-0.86%","time":"01:50","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.01","rise":"-0.89%","time":"01:55","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.63","rise":"-1.16%","time":"02:00","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.08","rise":"-0.84%","time":"02:05","volumn":"117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.75","rise":"-0.35%","time":"02:10","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.47","rise":"-0.56%","time":"02:15","volumn":"401.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.98","rise":"-0.91%","time":"02:20","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.93","rise":"-0.95%","time":"02:25","volumn":"110.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.99","rise":"-0.91%","time":"02:30","volumn":"106.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.34","rise":"-0.65%","time":"02:35","volumn":"77.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.20","rise":"-0.75%","time":"02:40","volumn":"106.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.29","rise":"-0.69%","time":"02:45","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.41","rise":"-0.60%","time":"02:50","volumn":"77.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.61","rise":"-0.46%","time":"02:55","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.47","rise":"-0.56%","time":"03:00","volumn":"268.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.24","rise":"-0.72%","time":"03:05","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.42","rise":"-0.59%","time":"03:10","volumn":"93.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.44","rise":"-0.58%","time":"03:15","volumn":"196.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.62","rise":"-0.44%","time":"03:20","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.77","rise":"-0.34%","time":"03:25","volumn":"161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.91","rise":"-0.24%","time":"03:30","volumn":"205.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.33","rise":"-0.66%","time":"03:35","volumn":"292.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.69","rise":"-0.40%","time":"03:40","volumn":"228.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.45","rise":"-0.58%","time":"03:45","volumn":"313.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.56","rise":"-0.49%","time":"03:50","volumn":"328.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.58","rise":"-0.48%","time":"03:55","volumn":"630.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"136.93","rise":"-0.95%","time":"04:00","volumn":"3946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.94","rise":"0.51%","time":"21:35","volumn":"880.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.11","rise":"0.63%","time":"21:40","volumn":"423.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"139.16","rise":"0.67%","time":"21:45","volumn":"336.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.44","rise":"0.14%","time":"21:50","volumn":"417.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.25","rise":"0.01%","time":"21:55","volumn":"228.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.81","rise":"-0.31%","time":"22:00","volumn":"546.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.01","rise":"-0.17%","time":"22:05","volumn":"234.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.91","rise":"0.49%","time":"22:10","volumn":"533.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.43","rise":"0.14%","time":"22:15","volumn":"343.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.93","rise":"0.50%","time":"22:20","volumn":"218.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.57","rise":"0.24%","time":"22:25","volumn":"220.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.66","rise":"0.30%","time":"22:30","volumn":"289.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.35","rise":"0.08%","time":"22:35","volumn":"212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.41","rise":"0.13%","time":"22:40","volumn":"160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.30","rise":"0.04%","time":"22:45","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.51","rise":"0.20%","time":"22:50","volumn":"334.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.19","rise":"-0.04%","time":"22:55","volumn":"249.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.52","rise":"0.21%","time":"23:00","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.63","rise":"0.28%","time":"23:05","volumn":"179.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.27","rise":"0.03%","time":"23:10","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.21","rise":"-0.03%","time":"23:15","volumn":"123.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.27","rise":"0.02%","time":"23:20","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.99","rise":"-0.18%","time":"23:25","volumn":"138.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.14","rise":"-0.07%","time":"23:30","volumn":"150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.70","rise":"-0.39%","time":"23:35","volumn":"137.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.77","rise":"-0.34%","time":"23:40","volumn":"256.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.03","rise":"-0.15%","time":"23:45","volumn":"224.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"137.87","rise":"-0.27%","time":"23:50","volumn":"133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.29","rise":"0.04%","time":"23:55","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.30","rise":"0.05%","time":"00:00","volumn":"136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.07","rise":"-0.12%","time":"00:05","volumn":"343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.09","rise":"-0.11%","time":"00:10","volumn":"263.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.56","rise":"0.23%","time":"00:15","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.49","rise":"0.18%","time":"00:20","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.48","rise":"0.17%","time":"00:25","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.46","rise":"0.16%","time":"00:30","volumn":"186.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.47","rise":"0.17%","time":"00:35","volumn":"170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.48","rise":"0.17%","time":"00:40","volumn":"202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.36","rise":"0.09%","time":"00:45","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.62","rise":"0.27%","time":"00:50","volumn":"149.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.23","rise":"-0.01%","time":"00:55","volumn":"452.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.26","rise":"0.02%","time":"01:00","volumn":"146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.27","rise":"0.02%","time":"01:05","volumn":"154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.38","rise":"0.10%","time":"01:10","volumn":"246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.25","rise":"0.01%","time":"01:15","volumn":"230.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.21","rise":"-0.03%","time":"01:20","volumn":"171.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.13","rise":"-0.08%","time":"01:25","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.16","rise":"-0.06%","time":"01:30","volumn":"119.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.21","rise":"-0.02%","time":"01:35","volumn":"200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.21","rise":"-0.03%","time":"01:40","volumn":"177.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.21","rise":"-0.02%","time":"01:45","volumn":"187.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.06","rise":"-0.13%","time":"01:50","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.18","rise":"-0.04%","time":"01:55","volumn":"127.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.24","rise":"0.00%","time":"02:00","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.26","rise":"0.01%","time":"02:05","volumn":"203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.23","rise":"-0.01%","time":"02:10","volumn":"150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.17","rise":"-0.05%","time":"02:15","volumn":"74.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.09","rise":"-0.11%","time":"02:20","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.95","rise":"-0.21%","time":"02:25","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.16","rise":"-0.06%","time":"02:30","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.26","rise":"0.01%","time":"02:35","volumn":"64.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.13","rise":"-0.08%","time":"02:40","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.43","rise":"0.14%","time":"02:45","volumn":"330.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.16","rise":"-0.05%","time":"02:50","volumn":"304.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.95","rise":"-0.21%","time":"02:55","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.86","rise":"-0.27%","time":"03:00","volumn":"358.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.08","rise":"-0.12%","time":"03:05","volumn":"572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.13","rise":"-0.08%","time":"03:10","volumn":"170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.67","rise":"-0.41%","time":"03:15","volumn":"482.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.04","rise":"-0.14%","time":"03:20","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.98","rise":"-0.19%","time":"03:25","volumn":"189.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.84","rise":"-0.29%","time":"03:30","volumn":"171.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.05","rise":"-0.14%","time":"03:35","volumn":"248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.88","rise":"-0.26%","time":"03:40","volumn":"192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.04","rise":"-0.14%","time":"03:45","volumn":"261.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.91","rise":"-0.24%","time":"03:50","volumn":"503.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.09","rise":"-0.11%","time":"03:55","volumn":"856.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.04","rise":"-0.14%","time":"04:00","volumn":"3965.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.21","rise":"0.70%","time":"21:35","volumn":"1036.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.14","rise":"0.65%","time":"21:40","volumn":"536.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.00","rise":"0.55%","time":"21:45","volumn":"257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.09","rise":"0.61%","time":"21:50","volumn":"178.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.37","rise":"0.82%","time":"21:55","volumn":"214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.03","rise":"1.29%","time":"22:00","volumn":"172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.12","rise":"1.36%","time":"22:05","volumn":"687.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.12","rise":"1.36%","time":"22:10","volumn":"354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.93","rise":"1.22%","time":"22:15","volumn":"254.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.83","rise":"1.15%","time":"22:20","volumn":"205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.13","rise":"1.37%","time":"22:25","volumn":"445.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.55","rise":"1.67%","time":"22:30","volumn":"832.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.12","rise":"2.08%","time":"22:35","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.86","rise":"2.62%","time":"22:40","volumn":"245.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.51","rise":"2.37%","time":"22:45","volumn":"391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.82","rise":"2.59%","time":"22:50","volumn":"198.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.80","rise":"2.58%","time":"22:55","volumn":"267.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.02","rise":"2.73%","time":"23:00","volumn":"424.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.22","rise":"2.88%","time":"23:05","volumn":"312.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.88","rise":"2.63%","time":"23:10","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.37","rise":"2.98%","time":"23:15","volumn":"550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.87","rise":"2.63%","time":"23:20","volumn":"383.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.52","rise":"3.10%","time":"23:25","volumn":"269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.88","rise":"2.64%","time":"23:30","volumn":"237.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.68","rise":"2.49%","time":"23:35","volumn":"421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.01","rise":"2.73%","time":"23:40","volumn":"351.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.88","rise":"2.64%","time":"23:45","volumn":"403.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.94","rise":"2.68%","time":"23:50","volumn":"526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.15","rise":"2.83%","time":"23:55","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"142.36","rise":"2.98%","time":"00:00","volumn":"249.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.38","rise":"5.89%","time":"00:05","volumn":"3281.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.29","rise":"4.38%","time":"00:10","volumn":"1836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.21","rise":"4.32%","time":"00:15","volumn":"946.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.06","rise":"4.94%","time":"00:20","volumn":"477.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.41","rise":"5.19%","time":"00:25","volumn":"395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.14","rise":"4.99%","time":"00:30","volumn":"463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.33","rise":"4.41%","time":"00:35","volumn":"455.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.83","rise":"4.77%","time":"00:40","volumn":"511.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.73","rise":"4.69%","time":"00:45","volumn":"262.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"4.46%","time":"00:50","volumn":"478.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.06","rise":"4.21%","time":"00:55","volumn":"366.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.62","rise":"4.61%","time":"01:00","volumn":"139.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.67","rise":"4.65%","time":"01:05","volumn":"261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.16","rise":"4.28%","time":"01:10","volumn":"250.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.04","rise":"4.20%","time":"01:15","volumn":"274.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.05","rise":"4.20%","time":"01:20","volumn":"338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.06","rise":"4.21%","time":"01:25","volumn":"300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.31","rise":"4.39%","time":"01:30","volumn":"716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"4.48%","time":"01:35","volumn":"167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.16","rise":"4.28%","time":"01:40","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.33","rise":"4.41%","time":"01:45","volumn":"252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"4.48%","time":"01:50","volumn":"195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.00","rise":"4.17%","time":"01:55","volumn":"175.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.25","rise":"4.35%","time":"02:00","volumn":"149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.72","rise":"3.96%","time":"02:05","volumn":"263.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.30","rise":"3.66%","time":"02:10","volumn":"139.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.25","rise":"3.62%","time":"02:15","volumn":"208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.61","rise":"3.88%","time":"02:20","volumn":"100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.13","rise":"4.26%","time":"02:25","volumn":"318.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.95","rise":"4.13%","time":"02:30","volumn":"410.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.96","rise":"4.14%","time":"02:35","volumn":"644.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.25","rise":"4.35%","time":"02:40","volumn":"188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.17","rise":"4.29%","time":"02:45","volumn":"265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.03","rise":"4.19%","time":"02:50","volumn":"229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.10","rise":"4.24%","time":"02:55","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.06","rise":"4.21%","time":"03:00","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.57","rise":"4.58%","time":"03:05","volumn":"215.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.42","rise":"4.47%","time":"03:10","volumn":"244.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.61","rise":"4.61%","time":"03:15","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.31","rise":"4.39%","time":"03:20","volumn":"251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.38","rise":"4.44%","time":"03:25","volumn":"248.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.38","rise":"4.44%","time":"03:30","volumn":"163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.52","rise":"4.55%","time":"03:35","volumn":"420.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"4.63%","time":"03:40","volumn":"440.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.80","rise":"4.75%","time":"03:45","volumn":"554.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.97","rise":"4.86%","time":"03:50","volumn":"916.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.98","rise":"4.88%","time":"03:55","volumn":"1669.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.81","rise":"4.75%","time":"04:00","volumn":"6856.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.38","ratio":"0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.28","ratio":"-0.85%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.78","ratio":"-2.04%"}],"marketCapitalization":"517.35\u4ebf","maxPrice":"145.17","minPrice":"143.85","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["154.15","149.84","145.54","141.24","136.93"]},"cyrate":{"o":["5.40%","2.46%","-0.49%","-3.43%","-6.37%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.25","rise":"0","time":"03\/21","volumn":"1.46\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"143.18","rise":"-2.10%","time":"03\/22","volumn":"2.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"139.17","rise":"-4.84%","time":"03\/25","volumn":"2.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"139.31","rise":"-4.75%","time":"03\/26","volumn":"2.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.04","rise":"-0.83%","time":"03\/27","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"154.15","rise":"5.40%","time":"03\/28","volumn":"4.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"152.03","rise":"3.95%","time":"04\/01","volumn":"1.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"152.77","rise":"4.46%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"146.48","rise":"0.16%","time":"04\/03","volumn":"3.40\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"144.31","rise":"-1.33%","time":"04\/04","volumn":"2.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.43","rise":"-1.24%","time":"04\/05","volumn":"1.44\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"145.43","rise":"-0.56%","time":"04\/08","volumn":"1.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"148.55","rise":"1.57%","time":"04\/09","volumn":"1.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.87","rise":"-0.94%","time":"04\/10","volumn":"1.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.43","rise":"-0.56%","time":"04\/11","volumn":"1.37\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"138.80","rise":"-5.09%","time":"04\/12","volumn":"2.17\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"137.24","rise":"-6.16%","time":"04\/15","volumn":"1.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.93","rise":"-6.37%","time":"04\/16","volumn":"2.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.04","rise":"-5.61%","time":"04\/17","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.81","rise":"-0.98%","time":"04\/18","volumn":"3.92\u4e07"}],"points":"20"},"open":"144.44","priceChangeRatio":"-0.34%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u96c5\u8bd7\u5170\u9edb","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["145.13","144.82","144.52","144.22","143.91"]},"cyrate":{"o":["0.22%","0.01%","-0.20%","-0.41%","-0.62%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.19","rise":"-0.43%","time":"21:31","volumn":"899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.06","rise":"-0.52%","time":"21:32","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"-0.28%","time":"21:33","volumn":"1006.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.28","rise":"-0.37%","time":"21:34","volumn":"1021.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.47","rise":"-0.23%","time":"21:35","volumn":"1200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.55","rise":"-0.18%","time":"21:36","volumn":"1240.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.19","rise":"-0.43%","time":"21:37","volumn":"1262.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.45","rise":"-0.25%","time":"21:38","volumn":"1331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.18","rise":"-0.44%","time":"21:39","volumn":"1542.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.36","rise":"-0.31%","time":"21:40","volumn":"1573.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.47","rise":"-0.24%","time":"21:41","volumn":"1589.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.34","rise":"-0.32%","time":"21:42","volumn":"1625.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.26","rise":"-0.38%","time":"21:43","volumn":"1640.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.05","rise":"-0.52%","time":"21:44","volumn":"1821.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.99","rise":"-0.57%","time":"21:45","volumn":"1909.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.34","rise":"-0.32%","time":"21:46","volumn":"1963.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.34","rise":"-0.32%","time":"21:47","volumn":"1982.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.47","rise":"-0.23%","time":"21:48","volumn":"2067.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"-0.12%","time":"21:49","volumn":"2114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.69","rise":"-0.09%","time":"21:50","volumn":"2137.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.40","rise":"-0.29%","time":"21:51","volumn":"2163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.45","rise":"-0.25%","time":"21:52","volumn":"2204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.47","rise":"-0.24%","time":"21:53","volumn":"2246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.57","rise":"-0.17%","time":"21:54","volumn":"2331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.59","rise":"-0.15%","time":"21:55","volumn":"2344.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.61","rise":"-0.14%","time":"21:56","volumn":"2365.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.49","rise":"-0.22%","time":"21:57","volumn":"2401.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.62","rise":"-0.13%","time":"21:58","volumn":"2506.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.84","rise":"0.02%","time":"21:59","volumn":"2552.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.09","rise":"0.19%","time":"22:00","volumn":"2683.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.72","rise":"-0.06%","time":"22:01","volumn":"2713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.55","rise":"-0.18%","time":"22:02","volumn":"2748.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.68","rise":"-0.09%","time":"22:03","volumn":"2793.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.28","rise":"-0.36%","time":"22:04","volumn":"2814.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.44","rise":"-0.26%","time":"22:05","volumn":"2874.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.35","rise":"-0.32%","time":"22:06","volumn":"2904.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.49","rise":"-0.22%","time":"22:07","volumn":"2941.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.52","rise":"-0.20%","time":"22:08","volumn":"3016.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.65","rise":"-0.11%","time":"22:09","volumn":"3041.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.74","rise":"-0.05%","time":"22:10","volumn":"3072.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.56","rise":"-0.17%","time":"22:11","volumn":"3119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"-0.12%","time":"22:12","volumn":"3140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.84","rise":"0.02%","time":"22:13","volumn":"3176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.83","rise":"0.01%","time":"22:14","volumn":"3210.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.01","rise":"0.14%","time":"22:15","volumn":"3243.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.04","rise":"0.16%","time":"22:16","volumn":"3269.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.95","rise":"0.10%","time":"22:17","volumn":"3388.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.00","rise":"0.13%","time":"22:18","volumn":"3487.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.97","rise":"0.11%","time":"22:19","volumn":"3588.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.93","rise":"0.08%","time":"22:20","volumn":"3658.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.09","rise":"0.19%","time":"22:21","volumn":"3695.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.05","rise":"0.17%","time":"22:22","volumn":"3743.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.94","rise":"0.09%","time":"22:23","volumn":"3761.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.05","rise":"0.17%","time":"22:24","volumn":"3782.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.99","rise":"0.12%","time":"22:25","volumn":"3817.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.93","rise":"0.08%","time":"22:26","volumn":"3840.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.75","rise":"-0.04%","time":"22:27","volumn":"4547.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.79","rise":"-0.01%","time":"22:28","volumn":"5011.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.07","rise":"0.18%","time":"22:29","volumn":"5093.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.13","rise":"0.22%","time":"22:30","volumn":"5160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.96","rise":"0.10%","time":"22:31","volumn":"5268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.88","rise":"0.04%","time":"22:32","volumn":"5297.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.85","rise":"0.03%","time":"22:33","volumn":"5313.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.94","rise":"0.09%","time":"22:34","volumn":"5327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.88","rise":"0.04%","time":"22:35","volumn":"5373.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.00","rise":"0.13%","time":"22:36","volumn":"5429.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.90","rise":"0.06%","time":"22:37","volumn":"5441.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.99","rise":"0.12%","time":"22:38","volumn":"5463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.85","rise":"0.03%","time":"22:39","volumn":"5511.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.94","rise":"0.09%","time":"22:40","volumn":"5514.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.65","rise":"-0.11%","time":"22:41","volumn":"5595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.64","rise":"-0.12%","time":"22:42","volumn":"5627.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.74","rise":"-0.05%","time":"22:43","volumn":"5687.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.77","rise":"-0.03%","time":"22:44","volumn":"5747.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.81","rise":"0.00%","time":"22:45","volumn":"5757.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.91","rise":"0.07%","time":"22:46","volumn":"5795.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.87","rise":"0.04%","time":"22:47","volumn":"5826.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.75","rise":"-0.04%","time":"22:48","volumn":"5871.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.80","rise":"-0.00%","time":"22:49","volumn":"5997.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.81","rise":"0.00%","time":"22:50","volumn":"6017.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.95","rise":"0.10%","time":"22:51","volumn":"6069.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.92","rise":"0.08%","time":"22:52","volumn":"6160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.94","rise":"0.09%","time":"22:53","volumn":"6182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.05","rise":"0.17%","time":"22:54","volumn":"6289.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.06","rise":"0.17%","time":"22:55","volumn":"6302.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.02","rise":"0.15%","time":"22:56","volumn":"6327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.98","rise":"0.12%","time":"22:57","volumn":"6357.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.93","rise":"0.08%","time":"22:58","volumn":"6394.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.94","rise":"0.09%","time":"22:59","volumn":"6417.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.85","rise":"0.03%","time":"23:00","volumn":"6569.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.81","rise":"0.00%","time":"23:01","volumn":"6597.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.79","rise":"-0.01%","time":"23:02","volumn":"6690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.48","rise":"-0.23%","time":"23:03","volumn":"6786.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.32","rise":"-0.33%","time":"23:04","volumn":"6815.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.40","rise":"-0.28%","time":"23:05","volumn":"6828.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.40","rise":"-0.28%","time":"23:06","volumn":"6875.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"-0.28%","time":"23:07","volumn":"6880.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.37","rise":"-0.30%","time":"23:08","volumn":"6886.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.80","rise":"-0.01%","time":"23:09","volumn":"6943.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.76","rise":"-0.03%","time":"23:10","volumn":"6970.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.70","rise":"-0.08%","time":"23:11","volumn":"6991.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.77","rise":"-0.02%","time":"23:12","volumn":"7014.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.83","rise":"0.01%","time":"23:13","volumn":"7040.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.71","rise":"-0.07%","time":"23:14","volumn":"7073.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"-0.12%","time":"23:15","volumn":"7087.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.56","rise":"-0.17%","time":"23:16","volumn":"7094.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.60","rise":"-0.15%","time":"23:17","volumn":"7118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.69","rise":"-0.08%","time":"23:18","volumn":"7129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.58","rise":"-0.16%","time":"23:19","volumn":"7148.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"-0.26%","time":"23:20","volumn":"7182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.46","rise":"-0.24%","time":"23:21","volumn":"7190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.40","rise":"-0.29%","time":"23:22","volumn":"7204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.36","rise":"-0.31%","time":"23:23","volumn":"7212.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.37","rise":"-0.31%","time":"23:24","volumn":"7221.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.34","rise":"-0.33%","time":"23:25","volumn":"7256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"-0.27%","time":"23:26","volumn":"7299.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.46","rise":"-0.24%","time":"23:27","volumn":"7447.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.50","rise":"-0.21%","time":"23:28","volumn":"7468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.50","rise":"-0.21%","time":"23:29","volumn":"7483.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.51","rise":"-0.20%","time":"23:30","volumn":"7524.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.56","rise":"-0.17%","time":"23:31","volumn":"7589.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.31","rise":"-0.35%","time":"23:32","volumn":"7669.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.38","rise":"-0.29%","time":"23:33","volumn":"7729.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.35","rise":"-0.32%","time":"23:34","volumn":"8077.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"-0.27%","time":"23:35","volumn":"8131.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.42","rise":"-0.27%","time":"23:36","volumn":"8135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.13","rise":"-0.47%","time":"23:37","volumn":"8225.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.26","rise":"-0.38%","time":"23:38","volumn":"8282.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.31","rise":"-0.35%","time":"23:39","volumn":"8325.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.32","rise":"-0.33%","time":"23:40","volumn":"8329.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.35","rise":"-0.31%","time":"23:41","volumn":"8347.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.35","rise":"-0.32%","time":"23:42","volumn":"8393.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.34","rise":"-0.33%","time":"23:43","volumn":"8440.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.32","rise":"-0.33%","time":"23:44","volumn":"8480.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.40","rise":"-0.28%","time":"23:45","volumn":"8496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"-0.26%","time":"23:46","volumn":"8517.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.56","rise":"-0.17%","time":"23:47","volumn":"8569.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.61","rise":"-0.14%","time":"23:48","volumn":"8577.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.54","rise":"-0.19%","time":"23:49","volumn":"8589.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.57","rise":"-0.17%","time":"23:50","volumn":"8593.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.59","rise":"-0.15%","time":"23:51","volumn":"8602.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.62","rise":"-0.13%","time":"23:52","volumn":"8684.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.58","rise":"-0.16%","time":"23:53","volumn":"8693.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.64","rise":"-0.12%","time":"23:54","volumn":"8698.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"-0.12%","time":"23:55","volumn":"8712.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"-0.13%","time":"23:56","volumn":"8730.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.42","rise":"-0.27%","time":"23:57","volumn":"8789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.46","rise":"-0.25%","time":"23:58","volumn":"8804.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.50","rise":"-0.21%","time":"23:59","volumn":"8827.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"-0.28%","time":"00:00","volumn":"8849.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.62","rise":"-0.13%","time":"00:01","volumn":"8881.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.62","rise":"-0.13%","time":"00:02","volumn":"8888.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.50","rise":"-0.21%","time":"00:03","volumn":"8907.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.55","rise":"-0.18%","time":"00:04","volumn":"8926.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.70","rise":"-0.08%","time":"00:05","volumn":"8946.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.79","rise":"-0.01%","time":"00:06","volumn":"8968.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.84","rise":"0.02%","time":"00:07","volumn":"9030.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.80","rise":"-0.00%","time":"00:08","volumn":"9034.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.75","rise":"-0.04%","time":"00:09","volumn":"9083.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.76","rise":"-0.03%","time":"00:10","volumn":"9113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.76","rise":"-0.03%","time":"00:11","volumn":"9119.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.51","rise":"-0.21%","time":"00:12","volumn":"9182.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.39","rise":"-0.29%","time":"00:13","volumn":"9349.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"00:14","volumn":"9398.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.12","rise":"-0.48%","time":"00:15","volumn":"9423.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.52%","time":"00:16","volumn":"9505.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.13","rise":"-0.47%","time":"00:17","volumn":"9524.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.09","rise":"-0.49%","time":"00:18","volumn":"9544.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.04","rise":"-0.53%","time":"00:19","volumn":"9605.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.98","rise":"-0.57%","time":"00:20","volumn":"9666.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.94","rise":"-0.60%","time":"00:21","volumn":"9675.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.02","rise":"-0.55%","time":"00:22","volumn":"9721.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.98","rise":"-0.58%","time":"00:23","volumn":"9751.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.99","rise":"-0.57%","time":"00:24","volumn":"9766.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"00:25","volumn":"9840.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.52%","time":"00:26","volumn":"9857.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.11","rise":"-0.48%","time":"00:27","volumn":"9911.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.27","rise":"-0.37%","time":"00:28","volumn":"9962.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.25","rise":"-0.39%","time":"00:29","volumn":"9978.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.13","rise":"-0.47%","time":"00:30","volumn":"1.00\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.21","rise":"-0.41%","time":"00:31","volumn":"1.00\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.21","rise":"-0.41%","time":"00:32","volumn":"1.00\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"00:33","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"00:34","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"-0.32%","time":"00:35","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"-0.32%","time":"00:36","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.40","rise":"-0.29%","time":"00:37","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.40","rise":"-0.28%","time":"00:38","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.40","rise":"-0.28%","time":"00:39","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.36","rise":"-0.31%","time":"00:40","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.39","rise":"-0.29%","time":"00:41","volumn":"1.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.39","rise":"-0.29%","time":"00:42","volumn":"1.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"-0.32%","time":"00:43","volumn":"1.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"-0.32%","time":"00:44","volumn":"1.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.29","rise":"-0.36%","time":"00:45","volumn":"1.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.38","rise":"-0.29%","time":"00:46","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.48","rise":"-0.23%","time":"00:47","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.35","rise":"-0.31%","time":"00:48","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.38","rise":"-0.30%","time":"00:49","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.45","rise":"-0.25%","time":"00:50","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.66","rise":"-0.10%","time":"00:51","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.66","rise":"-0.11%","time":"00:52","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.66","rise":"-0.10%","time":"00:53","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.57","rise":"-0.17%","time":"00:54","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"-0.28%","time":"00:55","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"-0.28%","time":"00:56","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.55","rise":"-0.18%","time":"00:57","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.55","rise":"-0.18%","time":"00:58","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.55","rise":"-0.18%","time":"00:59","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.55","rise":"-0.18%","time":"01:00","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.53","rise":"-0.19%","time":"01:01","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.52","rise":"-0.20%","time":"01:02","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.50","rise":"-0.21%","time":"01:03","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.50","rise":"-0.21%","time":"01:04","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.47","rise":"-0.24%","time":"01:05","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.51","rise":"-0.21%","time":"01:06","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.54","rise":"-0.19%","time":"01:07","volumn":"1.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.57","rise":"-0.17%","time":"01:08","volumn":"1.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.53","rise":"-0.19%","time":"01:09","volumn":"1.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.57","rise":"-0.17%","time":"01:10","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.56","rise":"-0.17%","time":"01:11","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.53","rise":"-0.19%","time":"01:12","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.26","rise":"-0.38%","time":"01:13","volumn":"1.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.27","rise":"-0.37%","time":"01:14","volumn":"1.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.26","rise":"-0.38%","time":"01:15","volumn":"1.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.21","rise":"-0.42%","time":"01:16","volumn":"1.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.20","rise":"-0.42%","time":"01:17","volumn":"1.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.26","rise":"-0.38%","time":"01:18","volumn":"1.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.28","rise":"-0.36%","time":"01:19","volumn":"1.11\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.28","rise":"-0.37%","time":"01:20","volumn":"1.11\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.28","rise":"-0.37%","time":"01:21","volumn":"1.11\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.25","rise":"-0.39%","time":"01:22","volumn":"1.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.14","rise":"-0.46%","time":"01:23","volumn":"1.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.15","rise":"-0.46%","time":"01:24","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.20","rise":"-0.42%","time":"01:25","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.27","rise":"-0.37%","time":"01:26","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.27","rise":"-0.37%","time":"01:27","volumn":"1.14\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.14","rise":"-0.46%","time":"01:28","volumn":"1.14\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.07","rise":"-0.51%","time":"01:29","volumn":"1.14\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.93","rise":"-0.61%","time":"01:30","volumn":"1.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.04","rise":"-0.53%","time":"01:31","volumn":"1.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.12","rise":"-0.48%","time":"01:32","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"01:33","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.01","rise":"-0.55%","time":"01:34","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.52%","time":"01:35","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.02","rise":"-0.55%","time":"01:36","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.98","rise":"-0.57%","time":"01:37","volumn":"1.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.96","rise":"-0.59%","time":"01:38","volumn":"1.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.93","rise":"-0.61%","time":"01:39","volumn":"1.18\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.01","rise":"-0.55%","time":"01:40","volumn":"1.18\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"-0.50%","time":"01:41","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"01:42","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.05","rise":"-0.52%","time":"01:43","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.09","rise":"-0.50%","time":"01:44","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.09","rise":"-0.50%","time":"01:45","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"01:46","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.23","rise":"-0.40%","time":"01:47","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"01:48","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"01:49","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.20","rise":"-0.42%","time":"01:50","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.26","rise":"-0.38%","time":"01:51","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.30","rise":"-0.35%","time":"01:52","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.36","rise":"-0.31%","time":"01:53","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"-0.32%","time":"01:54","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"-0.27%","time":"01:55","volumn":"1.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.30","rise":"-0.35%","time":"01:56","volumn":"1.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.07","rise":"-0.51%","time":"01:57","volumn":"1.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.05","rise":"-0.52%","time":"01:58","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"-0.50%","time":"01:59","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"02:00","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"02:01","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.91","rise":"-0.62%","time":"02:02","volumn":"1.23\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"02:03","volumn":"1.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.04","rise":"-0.53%","time":"02:04","volumn":"1.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.52%","time":"02:05","volumn":"1.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"02:06","volumn":"1.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"02:07","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.32","rise":"-0.34%","time":"02:08","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.27","rise":"-0.37%","time":"02:09","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.13","rise":"-0.47%","time":"02:10","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.23","rise":"-0.40%","time":"02:11","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.16","rise":"-0.45%","time":"02:12","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"-0.50%","time":"02:13","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.13","rise":"-0.47%","time":"02:14","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"-0.50%","time":"02:15","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.20","rise":"-0.42%","time":"02:16","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.09","rise":"-0.50%","time":"02:17","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.01","rise":"-0.55%","time":"02:18","volumn":"1.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.25","rise":"-0.39%","time":"02:19","volumn":"1.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.23","rise":"-0.40%","time":"02:20","volumn":"1.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.09","rise":"-0.50%","time":"02:21","volumn":"1.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"02:22","volumn":"1.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.05","rise":"-0.52%","time":"02:23","volumn":"1.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.51%","time":"02:24","volumn":"1.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.15","rise":"-0.46%","time":"02:25","volumn":"1.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"-0.32%","time":"02:26","volumn":"1.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.17","rise":"-0.44%","time":"02:27","volumn":"1.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.23","rise":"-0.40%","time":"02:28","volumn":"1.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.20","rise":"-0.42%","time":"02:29","volumn":"1.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"-0.50%","time":"02:30","volumn":"1.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.04","rise":"-0.53%","time":"02:31","volumn":"1.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.09","rise":"-0.50%","time":"02:32","volumn":"1.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.16","rise":"-0.45%","time":"02:33","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.16","rise":"-0.45%","time":"02:34","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.16","rise":"-0.45%","time":"02:35","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.12","rise":"-0.48%","time":"02:36","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.12","rise":"-0.48%","time":"02:37","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.51%","time":"02:38","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"-0.50%","time":"02:39","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.99","rise":"-0.57%","time":"02:40","volumn":"1.34\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.93","rise":"-0.61%","time":"02:41","volumn":"1.37\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.99","rise":"-0.57%","time":"02:42","volumn":"1.39\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.95","rise":"-0.59%","time":"02:43","volumn":"1.39\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.02","rise":"-0.54%","time":"02:44","volumn":"1.41\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.02","rise":"-0.54%","time":"02:45","volumn":"1.41\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"-0.56%","time":"02:46","volumn":"1.41\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.98","rise":"-0.57%","time":"02:47","volumn":"1.42\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.03","rise":"-0.54%","time":"02:48","volumn":"1.43\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.52%","time":"02:49","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.23","rise":"-0.40%","time":"02:50","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.17","rise":"-0.44%","time":"02:51","volumn":"1.45\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.16","rise":"-0.45%","time":"02:52","volumn":"1.47\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.17","rise":"-0.44%","time":"02:53","volumn":"1.47\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.11","rise":"-0.48%","time":"02:54","volumn":"1.48\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"-0.52%","time":"02:55","volumn":"1.48\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"-0.32%","time":"02:56","volumn":"1.49\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.39","rise":"-0.29%","time":"02:57","volumn":"1.49\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.39","rise":"-0.29%","time":"02:58","volumn":"1.49\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.28","rise":"-0.37%","time":"02:59","volumn":"1.49\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.33","rise":"-0.33%","time":"03:00","volumn":"1.50\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.30","rise":"-0.35%","time":"03:01","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.27","rise":"-0.37%","time":"03:02","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.32","rise":"-0.33%","time":"03:03","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.42","rise":"-0.27%","time":"03:04","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.35","rise":"-0.31%","time":"03:05","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.30","rise":"-0.35%","time":"03:06","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.18","rise":"-0.44%","time":"03:07","volumn":"1.52\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.17","rise":"-0.44%","time":"03:08","volumn":"1.52\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.19","rise":"-0.43%","time":"03:09","volumn":"1.52\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.95","rise":"-0.60%","time":"03:10","volumn":"1.54\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.12","rise":"-0.47%","time":"03:11","volumn":"1.56\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"-0.49%","time":"03:12","volumn":"1.56\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.25","rise":"-0.39%","time":"03:13","volumn":"1.56\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.32","rise":"-0.34%","time":"03:14","volumn":"1.56\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.32","rise":"-0.34%","time":"03:15","volumn":"1.56\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u96c5\u8bd7\u5170\u9edb[EL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_EL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/EL.html?from=360search","volume":"156.49\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["203.37","178.32","153.28","128.24","103.19"]},"cyrate":{"o":["1.23%","-11.24%","-23.70%","-36.17%","-48.64%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"200.90","rise":"0","time":"05\/05","volumn":"3.31\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"203.37","rise":"1.23%","time":"05\/08","volumn":"3.82\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"198.62","rise":"-1.13%","time":"05\/09","volumn":"2.37\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"198.55","rise":"-1.17%","time":"05\/10","volumn":"2.23\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"199.15","rise":"-0.87%","time":"05\/11","volumn":"2.09\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"196.51","rise":"-2.19%","time":"05\/12","volumn":"4.02\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"198.55","rise":"-1.17%","time":"05\/15","volumn":"2.19\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"192.31","rise":"-4.28%","time":"05\/16","volumn":"2.02\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"194.43","rise":"-3.22%","time":"05\/17","volumn":"2.03\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"197.21","rise":"-1.84%","time":"05\/18","volumn":"1.92\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"197.24","rise":"-1.82%","time":"05\/19","volumn":"1.80\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"195.33","rise":"-2.77%","time":"05\/22","volumn":"1.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"189.11","rise":"-5.87%","time":"05\/23","volumn":"1.84\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"187.25","rise":"-6.79%","time":"05\/24","volumn":"1.65\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"188.46","rise":"-6.19%","time":"05\/25","volumn":"1.68\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"191.80","rise":"-4.53%","time":"05\/26","volumn":"2.06\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"189.93","rise":"-5.46%","time":"05\/30","volumn":"2.47\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"182.05","rise":"-9.38%","time":"05\/31","volumn":"4.46\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"180.91","rise":"-9.95%","time":"06\/01","volumn":"2.91\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"186.31","rise":"-7.26%","time":"06\/02","volumn":"2.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"179.11","rise":"-10.85%","time":"06\/05","volumn":"2.40\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"182.15","rise":"-9.33%","time":"06\/06","volumn":"2.47\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"179.28","rise":"-10.76%","time":"06\/07","volumn":"2.08\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.15","rise":"-10.83%","time":"06\/08","volumn":"2.23\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"174.55","rise":"-13.12%","time":"06\/09","volumn":"3.68\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"177.65","rise":"-11.57%","time":"06\/12","volumn":"2.29\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.69","rise":"-9.06%","time":"06\/13","volumn":"2.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"190.18","rise":"-5.34%","time":"06\/14","volumn":"3.77\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"197.43","rise":"-1.73%","time":"06\/15","volumn":"3.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"201.97","rise":"0.53%","time":"06\/16","volumn":"5.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"195.57","rise":"-2.65%","time":"06\/20","volumn":"2.81\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"192.77","rise":"-4.05%","time":"06\/21","volumn":"2.07\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"193.56","rise":"-3.65%","time":"06\/22","volumn":"1.57\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"189.96","rise":"-5.45%","time":"06\/23","volumn":"3.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"192.10","rise":"-4.38%","time":"06\/26","volumn":"1.15\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"194.49","rise":"-3.19%","time":"06\/27","volumn":"1.24\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"191.89","rise":"-4.48%","time":"06\/28","volumn":"1.23\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"190.55","rise":"-5.15%","time":"06\/29","volumn":"1.69\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"194.40","rise":"-3.24%","time":"06\/30","volumn":"1.60\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"196.02","rise":"-2.43%","time":"07\/03","volumn":"9521.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"193.66","rise":"-3.60%","time":"07\/05","volumn":"1.49\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"192.04","rise":"-4.41%","time":"07\/06","volumn":"1.54\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"190.48","rise":"-5.19%","time":"07\/07","volumn":"1.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"191.22","rise":"-4.82%","time":"07\/10","volumn":"1.61\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"190.92","rise":"-4.97%","time":"07\/11","volumn":"1.25\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"-5.90%","time":"07\/12","volumn":"1.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"191.28","rise":"-4.79%","time":"07\/13","volumn":"1.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"191.65","rise":"-4.60%","time":"07\/14","volumn":"1.14\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"190.67","rise":"-5.09%","time":"07\/17","volumn":"9363.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"186.20","rise":"-7.32%","time":"07\/18","volumn":"2.60\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"188.99","rise":"-5.93%","time":"07\/19","volumn":"3.22\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"180.28","rise":"-10.26%","time":"07\/20","volumn":"3.32\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"177.68","rise":"-11.56%","time":"07\/21","volumn":"4.67\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"175.06","rise":"-12.86%","time":"07\/24","volumn":"5.14\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"176.40","rise":"-12.20%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"176.09","rise":"-12.35%","time":"07\/26","volumn":"2.10\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"171.47","rise":"-14.65%","time":"07\/27","volumn":"3.47\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"178.46","rise":"-11.17%","time":"07\/28","volumn":"2.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"178.02","rise":"-11.39%","time":"07\/31","volumn":"2.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"173.05","rise":"-13.86%","time":"08\/01","volumn":"2.86\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"170.52","rise":"-15.12%","time":"08\/02","volumn":"4.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"169.86","rise":"-15.45%","time":"08\/03","volumn":"3.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"168.68","rise":"-16.04%","time":"08\/04","volumn":"2.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"168.17","rise":"-16.29%","time":"08\/07","volumn":"1.72\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"166.16","rise":"-17.29%","time":"08\/08","volumn":"2.91\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"164.21","rise":"-18.26%","time":"08\/09","volumn":"2.78\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"167.96","rise":"-16.40%","time":"08\/10","volumn":"2.72\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"165.65","rise":"-17.55%","time":"08\/11","volumn":"1.97\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"165.19","rise":"-17.78%","time":"08\/14","volumn":"1.84\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"161.54","rise":"-19.59%","time":"08\/15","volumn":"2.34\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"160.15","rise":"-20.28%","time":"08\/16","volumn":"2.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"160.08","rise":"-20.32%","time":"08\/17","volumn":"4.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"154.71","rise":"-22.99%","time":"08\/18","volumn":"8.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"148.92","rise":"-25.87%","time":"08\/21","volumn":"5.33\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"147.61","rise":"-26.53%","time":"08\/22","volumn":"5.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"150.89","rise":"-24.89%","time":"08\/23","volumn":"2.68\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"148.75","rise":"-25.96%","time":"08\/24","volumn":"2.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"151.22","rise":"-24.73%","time":"08\/25","volumn":"2.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"154.41","rise":"-23.14%","time":"08\/28","volumn":"2.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"157.29","rise":"-21.71%","time":"08\/29","volumn":"2.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"162.25","rise":"-19.24%","time":"08\/30","volumn":"2.84\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"159.21","rise":"-20.75%","time":"08\/31","volumn":"2.25\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"160.38","rise":"-20.17%","time":"09\/01","volumn":"1.41\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.75","rise":"-20.48%","time":"09\/05","volumn":"1.77\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"155.26","rise":"-22.72%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"154.08","rise":"-23.31%","time":"09\/07","volumn":"1.68\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"152.68","rise":"-24.00%","time":"09\/08","volumn":"1.52\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"151.98","rise":"-24.35%","time":"09\/11","volumn":"1.93\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"149.98","rise":"-25.35%","time":"09\/12","volumn":"1.66\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"151.07","rise":"-24.80%","time":"09\/13","volumn":"1.97\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"152.92","rise":"-23.88%","time":"09\/14","volumn":"1.56\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"154.38","rise":"-23.16%","time":"09\/15","volumn":"5.41\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"152.88","rise":"-23.90%","time":"09\/18","volumn":"1.38\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"150.69","rise":"-24.99%","time":"09\/19","volumn":"1.57\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"149.52","rise":"-25.57%","time":"09\/20","volumn":"1.07\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"144.78","rise":"-27.93%","time":"09\/21","volumn":"3.14\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"146.30","rise":"-27.18%","time":"09\/22","volumn":"2.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.17","rise":"-28.24%","time":"09\/25","volumn":"1.63\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"138.30","rise":"-31.16%","time":"09\/26","volumn":"2.93\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"138.72","rise":"-30.95%","time":"09\/27","volumn":"2.08\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"140.63","rise":"-30.00%","time":"09\/28","volumn":"1.80\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"143.23","rise":"-28.71%","time":"09\/29","volumn":"2.15\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"142.08","rise":"-29.28%","time":"10\/02","volumn":"1.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"139.74","rise":"-30.44%","time":"10\/03","volumn":"1.32\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"141.06","rise":"-29.79%","time":"10\/04","volumn":"1.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.07","rise":"-30.28%","time":"10\/05","volumn":"1.20\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"143.94","rise":"-28.35%","time":"10\/06","volumn":"2.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"140.59","rise":"-30.02%","time":"10\/09","volumn":"1.44\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.35","rise":"-30.64%","time":"10\/10","volumn":"2.02\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"139.11","rise":"-30.76%","time":"10\/11","volumn":"1.66\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"138.30","rise":"-31.16%","time":"10\/12","volumn":"1.89\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"136.36","rise":"-32.13%","time":"10\/13","volumn":"1.51\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"138.89","rise":"-30.87%","time":"10\/16","volumn":"2.12\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"141.35","rise":"-29.64%","time":"10\/17","volumn":"1.64\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"137.31","rise":"-31.65%","time":"10\/18","volumn":"1.52\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"137.49","rise":"-31.56%","time":"10\/19","volumn":"2.53\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"135.98","rise":"-32.31%","time":"10\/20","volumn":"1.59\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.65","rise":"-32.48%","time":"10\/23","volumn":"1.72\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"136.70","rise":"-31.96%","time":"10\/24","volumn":"1.27\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"133.23","rise":"-33.68%","time":"10\/25","volumn":"2.01\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"132.91","rise":"-33.84%","time":"10\/26","volumn":"1.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.21","rise":"-38.67%","time":"10\/27","volumn":"4.23\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"126.65","rise":"-36.96%","time":"10\/30","volumn":"3.79\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"127.55","rise":"-36.51%","time":"10\/31","volumn":"3.24\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"103.19","rise":"-48.64%","time":"11\/01","volumn":"15.17\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"113.06","rise":"-43.72%","time":"11\/02","volumn":"6.95\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.64","rise":"-45.43%","time":"11\/03","volumn":"4.04\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.35","rise":"-44.57%","time":"11\/06","volumn":"4.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"114.21","rise":"-43.15%","time":"11\/07","volumn":"3.55\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"115.28","rise":"-42.62%","time":"11\/08","volumn":"4.90\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"114.00","rise":"-43.26%","time":"11\/09","volumn":"2.97\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"113.43","rise":"-43.54%","time":"11\/10","volumn":"2.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"112.41","rise":"-44.05%","time":"11\/13","volumn":"3.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"121.50","rise":"-39.52%","time":"11\/14","volumn":"4.27\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"124.75","rise":"-37.90%","time":"11\/15","volumn":"4.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"121.30","rise":"-39.62%","time":"11\/16","volumn":"2.41\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"122.49","rise":"-39.03%","time":"11\/17","volumn":"2.21\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.13","rise":"-39.71%","time":"11\/20","volumn":"2.17\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"118.83","rise":"-40.85%","time":"11\/21","volumn":"2.03\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"121.31","rise":"-39.62%","time":"11\/22","volumn":"2.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.51","rise":"-39.02%","time":"11\/24","volumn":"9118.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"121.41","rise":"-39.57%","time":"11\/27","volumn":"1.80\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"124.71","rise":"-37.92%","time":"11\/28","volumn":"2.38\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"124.94","rise":"-37.81%","time":"11\/29","volumn":"2.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"127.03","rise":"-36.77%","time":"11\/30","volumn":"4.82\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"131.28","rise":"-34.65%","time":"12\/01","volumn":"3.11\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"138.29","rise":"-31.16%","time":"12\/04","volumn":"6.85\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"131.51","rise":"-34.54%","time":"12\/05","volumn":"3.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"132.70","rise":"-33.95%","time":"12\/06","volumn":"3.27\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"135.18","rise":"-32.71%","time":"12\/07","volumn":"2.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"133.07","rise":"-33.76%","time":"12\/08","volumn":"1.66\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.14","rise":"-33.23%","time":"12\/11","volumn":"2.00\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"135.93","rise":"-32.34%","time":"12\/12","volumn":"2.44\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"142.37","rise":"-29.13%","time":"12\/13","volumn":"3.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"145.40","rise":"-27.63%","time":"12\/14","volumn":"4.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"142.98","rise":"-28.83%","time":"12\/15","volumn":"4.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"142.22","rise":"-29.21%","time":"12\/18","volumn":"2.33\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"148.36","rise":"-26.15%","time":"12\/19","volumn":"3.92\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"142.95","rise":"-28.85%","time":"12\/20","volumn":"2.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"144.80","rise":"-27.92%","time":"12\/21","volumn":"1.87\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"143.77","rise":"-28.44%","time":"12\/22","volumn":"1.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"144.35","rise":"-28.15%","time":"12\/26","volumn":"9299.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"145.06","rise":"-27.79%","time":"12\/27","volumn":"1.27\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"146.89","rise":"-26.88%","time":"12\/28","volumn":"1.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"145.59","rise":"-27.53%","time":"12\/29","volumn":"1.27\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"144.79","rise":"-27.93%","time":"01\/02","volumn":"2.09\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"138.00","rise":"-31.31%","time":"01\/03","volumn":"2.46\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"138.06","rise":"-31.28%","time":"01\/04","volumn":"2.04\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"136.64","rise":"-31.99%","time":"01\/05","volumn":"2.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"138.37","rise":"-31.12%","time":"01\/08","volumn":"2.48\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"138.61","rise":"-31.01%","time":"01\/09","volumn":"1.65\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"135.01","rise":"-32.80%","time":"01\/10","volumn":"2.57\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"137.83","rise":"-31.39%","time":"01\/11","volumn":"2.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"134.15","rise":"-33.23%","time":"01\/12","volumn":"1.98\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"129.10","rise":"-35.74%","time":"01\/16","volumn":"5.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"125.62","rise":"-37.47%","time":"01\/17","volumn":"4.91\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"127.00","rise":"-36.78%","time":"01\/18","volumn":"2.23\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"125.17","rise":"-37.70%","time":"01\/19","volumn":"2.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"124.54","rise":"-38.01%","time":"01\/22","volumn":"2.91\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"127.49","rise":"-36.54%","time":"01\/23","volumn":"3.66\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"125.50","rise":"-37.53%","time":"01\/24","volumn":"2.28\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"128.00","rise":"-36.29%","time":"01\/25","volumn":"3.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.14","rise":"-35.22%","time":"01\/26","volumn":"3.08\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"134.85","rise":"-32.88%","time":"01\/29","volumn":"3.20\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"133.52","rise":"-33.54%","time":"01\/30","volumn":"2.18\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"131.33","rise":"-34.63%","time":"01\/31","volumn":"2.38\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"134.04","rise":"-33.28%","time":"02\/01","volumn":"2.45\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"133.46","rise":"-33.57%","time":"02\/02","volumn":"6.05\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"149.62","rise":"-25.53%","time":"02\/05","volumn":"12.22\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.55","rise":"-27.55%","time":"02\/06","volumn":"6.01\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"141.27","rise":"-29.68%","time":"02\/07","volumn":"4.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"140.11","rise":"-30.26%","time":"02\/08","volumn":"4.34\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"142.68","rise":"-28.98%","time":"02\/09","volumn":"2.58\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"145.25","rise":"-27.70%","time":"02\/12","volumn":"2.68\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"141.50","rise":"-29.57%","time":"02\/13","volumn":"1.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"141.99","rise":"-29.32%","time":"02\/14","volumn":"1.94\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"144.66","rise":"-27.99%","time":"02\/15","volumn":"3.15\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"145.71","rise":"-27.47%","time":"02\/16","volumn":"2.42\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"144.45","rise":"-28.10%","time":"02\/20","volumn":"1.93\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"146.82","rise":"-26.92%","time":"02\/21","volumn":"2.39\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"148.01","rise":"-26.33%","time":"02\/22","volumn":"2.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"149.33","rise":"-25.67%","time":"02\/23","volumn":"2.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"144.36","rise":"-28.14%","time":"02\/26","volumn":"1.66\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"147.85","rise":"-26.41%","time":"02\/27","volumn":"1.83\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"147.38","rise":"-26.64%","time":"02\/28","volumn":"1.58\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"148.58","rise":"-26.04%","time":"02\/29","volumn":"2.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"148.83","rise":"-25.92%","time":"03\/01","volumn":"2.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"147.78","rise":"-26.44%","time":"03\/04","volumn":"1.93\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"147.32","rise":"-26.67%","time":"03\/05","volumn":"1.73\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"145.41","rise":"-27.62%","time":"03\/06","volumn":"2.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"148.17","rise":"-26.25%","time":"03\/07","volumn":"1.48\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"149.50","rise":"-25.58%","time":"03\/08","volumn":"1.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"153.92","rise":"-23.38%","time":"03\/11","volumn":"2.21\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"152.08","rise":"-24.30%","time":"03\/12","volumn":"1.85\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"157.94","rise":"-21.38%","time":"03\/13","volumn":"3.54\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"152.84","rise":"-23.92%","time":"03\/14","volumn":"2.39\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"149.75","rise":"-25.46%","time":"03\/15","volumn":"4.43\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"147.82","rise":"-26.42%","time":"03\/18","volumn":"1.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"146.19","rise":"-27.23%","time":"03\/19","volumn":"1.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"146.76","rise":"-26.95%","time":"03\/20","volumn":"2.20\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.25","rise":"-27.20%","time":"03\/21","volumn":"1.46\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"143.18","rise":"-28.73%","time":"03\/22","volumn":"2.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"139.17","rise":"-30.73%","time":"03\/25","volumn":"2.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"139.31","rise":"-30.66%","time":"03\/26","volumn":"2.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.04","rise":"-27.80%","time":"03\/27","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"154.15","rise":"-23.27%","time":"03\/28","volumn":"4.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"152.03","rise":"-24.33%","time":"04\/01","volumn":"1.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"152.77","rise":"-23.96%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"146.48","rise":"-27.09%","time":"04\/03","volumn":"3.40\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"144.31","rise":"-28.17%","time":"04\/04","volumn":"2.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.43","rise":"-28.11%","time":"04\/05","volumn":"1.44\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"145.43","rise":"-27.61%","time":"04\/08","volumn":"1.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"148.55","rise":"-26.06%","time":"04\/09","volumn":"1.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.87","rise":"-27.89%","time":"04\/10","volumn":"1.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.43","rise":"-27.61%","time":"04\/11","volumn":"1.37\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"138.80","rise":"-30.91%","time":"04\/12","volumn":"2.17\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"137.24","rise":"-31.69%","time":"04\/15","volumn":"1.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.93","rise":"-31.84%","time":"04\/16","volumn":"2.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.04","rise":"-31.29%","time":"04\/17","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.81","rise":"-27.92%","time":"04\/18","volumn":"3.92\u4e07"}],"points":"240"}}