{"amount":"64.35\u4ebf","changeAmount":"-0.71","close":"200.00","currentPrice":"199.29","currenttime":"2024-07-09 04:00:59","e":{"@attributes":{"datetime":"2024-07-09 04:00:59","e1":"199.29","e2":"-0.71","e3":"(-0.36%)"}},"fiveDaysTtendency":{"cx":{"o":["07\/02","07\/03","07\/04","07\/05","07\/06"]},"cy":{"o":["200.35","198.43","196.50","194.58","192.65"]},"cyrate":{"o":["2.78%","1.79%","0.81%","-0.18%","-1.17%"]},"p":[{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.93","rise":"0","time":"02:35","volumn":"2402.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.91","rise":"-0.01%","time":"02:40","volumn":"2647.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.91","rise":"-0.01%","time":"02:45","volumn":"2475.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.77","rise":"-0.08%","time":"02:50","volumn":"3044.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.97","rise":"0.02%","time":"02:55","volumn":"2686.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.88","rise":"-0.02%","time":"03:00","volumn":"2897.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.60","rise":"-0.17%","time":"03:05","volumn":"4045.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.52","rise":"-0.21%","time":"03:10","volumn":"4386.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.55","rise":"-0.19%","time":"03:15","volumn":"3917.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.51","rise":"-0.22%","time":"03:20","volumn":"4178.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.27","rise":"-0.34%","time":"03:25","volumn":"4497.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.02","rise":"-0.46%","time":"03:30","volumn":"5287.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"193.15","rise":"-0.92%","time":"03:35","volumn":"1.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"193.52","rise":"-0.72%","time":"03:40","volumn":"8028.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"193.71","rise":"-0.63%","time":"03:45","volumn":"7931.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"194.14","rise":"-0.41%","time":"03:50","volumn":"8608.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"192.65","rise":"-1.17%","time":"03:55","volumn":"2.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"193.25","rise":"-0.86%","time":"04:00","volumn":"32.47\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"193.20","rise":"-0.89%","time":"21:35","volumn":"3.39\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"194.05","rise":"-0.45%","time":"21:40","volumn":"7841.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"193.73","rise":"-0.62%","time":"21:45","volumn":"7390.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"194.46","rise":"-0.24%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"193.95","rise":"-0.50%","time":"21:55","volumn":"7543.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"194.52","rise":"-0.21%","time":"22:00","volumn":"6062.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.12","rise":"0.10%","time":"22:05","volumn":"1.25\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.50","rise":"0.29%","time":"22:10","volumn":"6783.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"194.22","rise":"-0.36%","time":"22:15","volumn":"6716.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.20","rise":"0.14%","time":"22:20","volumn":"6466.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.65","rise":"0.37%","time":"22:25","volumn":"8412.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.19","rise":"0.13%","time":"22:30","volumn":"4794.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"194.92","rise":"-0.01%","time":"22:35","volumn":"3587.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.39","rise":"0.24%","time":"22:40","volumn":"5659.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.00","rise":"0.04%","time":"22:45","volumn":"4465.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.02","rise":"0.05%","time":"22:50","volumn":"3367.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"194.82","rise":"-0.05%","time":"22:55","volumn":"3663.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.80","rise":"0.45%","time":"23:00","volumn":"4018.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.89","rise":"0.49%","time":"23:05","volumn":"7138.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.77","rise":"0.43%","time":"23:10","volumn":"4761.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"196.09","rise":"0.60%","time":"23:15","volumn":"4163.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.87","rise":"0.48%","time":"23:20","volumn":"4756.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.86","rise":"0.48%","time":"23:25","volumn":"2842.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.79","rise":"0.44%","time":"23:30","volumn":"3936.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.59","rise":"0.34%","time":"23:35","volumn":"2388.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.72","rise":"0.41%","time":"23:40","volumn":"7273.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.72","rise":"0.41%","time":"23:45","volumn":"2956.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.80","rise":"0.45%","time":"23:50","volumn":"2123.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"196.07","rise":"0.59%","time":"23:55","volumn":"3305.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.41","rise":"0.76%","time":"00:00","volumn":"4417.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.13","rise":"0.62%","time":"00:05","volumn":"2882.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.61","rise":"0.86%","time":"00:10","volumn":"4289.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.94","rise":"1.03%","time":"00:15","volumn":"4233.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.69","rise":"0.90%","time":"00:20","volumn":"3873.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.55","rise":"0.83%","time":"00:25","volumn":"2916.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.91","rise":"1.02%","time":"00:30","volumn":"2338.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.66","rise":"0.89%","time":"00:35","volumn":"3927.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.91","rise":"1.02%","time":"00:40","volumn":"2648.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.00","rise":"1.06%","time":"00:45","volumn":"2399.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.74","rise":"0.93%","time":"00:50","volumn":"3690.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.06","rise":"1.10%","time":"00:55","volumn":"2472.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.33","rise":"1.23%","time":"01:00","volumn":"4009.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.20","rise":"1.16%","time":"01:05","volumn":"5470.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.34","rise":"1.24%","time":"01:10","volumn":"4127.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.65","rise":"1.39%","time":"01:15","volumn":"3590.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.62","rise":"1.38%","time":"01:20","volumn":"2360.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.08","rise":"1.10%","time":"01:25","volumn":"3804.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.08","rise":"1.10%","time":"01:30","volumn":"2716.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.57","rise":"1.35%","time":"01:35","volumn":"2183.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.51","rise":"1.32%","time":"01:40","volumn":"2886.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.46","rise":"1.30%","time":"01:45","volumn":"2589.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.33","rise":"1.23%","time":"01:50","volumn":"2556.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.16","rise":"1.15%","time":"01:55","volumn":"2309.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.50","rise":"1.32%","time":"02:00","volumn":"2425.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.41","rise":"1.27%","time":"02:05","volumn":"2263.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.69","rise":"1.42%","time":"02:10","volumn":"2902.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.94","rise":"1.54%","time":"02:15","volumn":"4605.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"198.09","rise":"1.62%","time":"02:20","volumn":"4595.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.75","rise":"1.44%","time":"02:25","volumn":"2961.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.75","rise":"1.44%","time":"02:30","volumn":"2766.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.36","rise":"1.25%","time":"02:35","volumn":"3181.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.77","rise":"1.46%","time":"02:40","volumn":"3096.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.79","rise":"1.47%","time":"02:45","volumn":"2769.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.43","rise":"1.28%","time":"02:50","volumn":"1895.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.34","rise":"1.24%","time":"02:55","volumn":"3402.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.28","rise":"1.21%","time":"03:00","volumn":"2266.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.16","rise":"1.14%","time":"03:05","volumn":"4349.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.47","rise":"1.30%","time":"03:10","volumn":"3658.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.39","rise":"1.26%","time":"03:15","volumn":"2719.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.10","rise":"1.11%","time":"03:20","volumn":"2482.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.83","rise":"0.97%","time":"03:25","volumn":"3880.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.79","rise":"0.95%","time":"03:30","volumn":"3708.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.06","rise":"1.09%","time":"03:35","volumn":"3334.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.82","rise":"0.97%","time":"03:40","volumn":"3290.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.79","rise":"0.95%","time":"03:45","volumn":"3308.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.89","rise":"1.01%","time":"03:50","volumn":"3353.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.27","rise":"1.20%","time":"03:55","volumn":"5987.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.20","rise":"1.16%","time":"04:00","volumn":"6.35\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.57","rise":"0.84%","time":"21:35","volumn":"2.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.22","rise":"0.66%","time":"21:40","volumn":"9438.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.03","rise":"1.08%","time":"21:45","volumn":"8661.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.42","rise":"0.77%","time":"21:50","volumn":"6845.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.51","rise":"0.81%","time":"21:55","volumn":"5155.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.58","rise":"0.85%","time":"22:00","volumn":"5221.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.70","rise":"0.91%","time":"22:05","volumn":"4833.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.91","rise":"1.02%","time":"22:10","volumn":"6344.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.49","rise":"0.80%","time":"22:15","volumn":"5272.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.63","rise":"0.87%","time":"22:20","volumn":"3443.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.07","rise":"0.58%","time":"22:25","volumn":"4582.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.31","rise":"0.71%","time":"22:30","volumn":"3312.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.75","rise":"0.93%","time":"22:35","volumn":"3384.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.95","rise":"1.04%","time":"22:40","volumn":"2954.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.65","rise":"0.88%","time":"22:45","volumn":"3848.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.97","rise":"1.05%","time":"22:50","volumn":"3291.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.10","rise":"1.11%","time":"22:55","volumn":"3529.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"196.98","rise":"1.05%","time":"23:00","volumn":"2340.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.62","rise":"1.38%","time":"23:05","volumn":"5670.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.98","rise":"1.56%","time":"23:10","volumn":"6446.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.72","rise":"1.43%","time":"23:15","volumn":"7179.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.35","rise":"1.24%","time":"23:20","volumn":"3532.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.43","rise":"1.28%","time":"23:25","volumn":"3885.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.71","rise":"1.43%","time":"23:30","volumn":"3151.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.45","rise":"1.29%","time":"23:35","volumn":"3133.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.56","rise":"1.35%","time":"23:40","volumn":"1866.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.59","rise":"1.36%","time":"23:45","volumn":"2367.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.72","rise":"1.43%","time":"23:50","volumn":"2087.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"197.69","rise":"1.41%","time":"23:55","volumn":"2003.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.72","rise":"1.43%","time":"00:00","volumn":"4022.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.51","rise":"1.32%","time":"00:05","volumn":"3207.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.19","rise":"1.16%","time":"00:10","volumn":"2224.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.42","rise":"1.28%","time":"00:15","volumn":"4221.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.72","rise":"1.43%","time":"00:20","volumn":"2029.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.61","rise":"1.37%","time":"00:25","volumn":"2358.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.80","rise":"1.47%","time":"00:30","volumn":"1868.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.82","rise":"1.48%","time":"00:35","volumn":"1956.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.71","rise":"1.43%","time":"00:40","volumn":"1042.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.16","rise":"1.66%","time":"00:45","volumn":"3671.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.48","rise":"1.82%","time":"00:50","volumn":"3980.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.26","rise":"1.71%","time":"00:55","volumn":"3714.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.56","rise":"1.86%","time":"01:00","volumn":"3398.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.91","rise":"2.04%","time":"01:05","volumn":"6915.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.24","rise":"2.21%","time":"01:10","volumn":"9060.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.65","rise":"2.42%","time":"01:15","volumn":"7208.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.90","rise":"2.55%","time":"01:20","volumn":"8284.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.99","rise":"2.60%","time":"01:25","volumn":"1.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.42","rise":"2.30%","time":"01:30","volumn":"1.85\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.94","rise":"2.57%","time":"01:35","volumn":"7377.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.98","rise":"2.59%","time":"01:40","volumn":"4187.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.98","rise":"2.59%","time":"01:45","volumn":"7010.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.68","rise":"2.44%","time":"01:50","volumn":"2748.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.16","rise":"2.68%","time":"01:55","volumn":"6665.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.17","rise":"2.69%","time":"02:00","volumn":"8776.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.28","rise":"2.75%","time":"02:05","volumn":"6720.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.93","rise":"2.56%","time":"02:10","volumn":"6375.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.03","rise":"2.62%","time":"02:15","volumn":"3165.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.95","rise":"2.57%","time":"02:20","volumn":"2454.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.06","rise":"2.63%","time":"02:25","volumn":"2633.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.14","rise":"2.67%","time":"02:30","volumn":"3791.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.79","rise":"2.49%","time":"02:35","volumn":"4211.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.96","rise":"2.58%","time":"02:40","volumn":"3289.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.87","rise":"2.53%","time":"02:45","volumn":"2287.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.00","rise":"2.60%","time":"02:50","volumn":"3368.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.10","rise":"2.65%","time":"02:55","volumn":"3306.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.01","rise":"2.61%","time":"03:00","volumn":"3037.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.99","rise":"2.60%","time":"03:05","volumn":"3103.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.97","rise":"2.59%","time":"03:10","volumn":"2920.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.00","rise":"2.60%","time":"03:15","volumn":"1962.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.99","rise":"2.59%","time":"03:20","volumn":"4564.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.95","rise":"2.58%","time":"03:25","volumn":"2254.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.97","rise":"2.59%","time":"03:30","volumn":"2957.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.82","rise":"2.51%","time":"03:35","volumn":"4478.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.94","rise":"2.57%","time":"03:40","volumn":"3803.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.90","rise":"2.55%","time":"03:45","volumn":"3450.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.71","rise":"2.45%","time":"03:50","volumn":"3754.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.90","rise":"2.55%","time":"03:55","volumn":"6168.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"200.00","rise":"2.60%","time":"04:00","volumn":"8.82\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.79","rise":"2.49%","time":"21:35","volumn":"2.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.83","rise":"2.51%","time":"21:40","volumn":"7347.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.44","rise":"2.31%","time":"21:45","volumn":"1.05\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.18","rise":"2.18%","time":"21:50","volumn":"5556.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"199.15","rise":"2.17%","time":"21:55","volumn":"5702.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.72","rise":"1.94%","time":"22:00","volumn":"9394.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.19","rise":"1.67%","time":"22:05","volumn":"1.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.59","rise":"1.37%","time":"22:10","volumn":"1.09\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.27","rise":"1.72%","time":"22:15","volumn":"9808.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"198.34","rise":"1.75%","time":"22:20","volumn":"7024.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.88","rise":"1.51%","time":"22:25","volumn":"6297.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.56","rise":"1.35%","time":"22:30","volumn":"8827.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.88","rise":"1.51%","time":"22:35","volumn":"6306.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.82","rise":"1.48%","time":"22:40","volumn":"1.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.73","rise":"1.43%","time":"22:45","volumn":"3501.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.85","rise":"1.50%","time":"22:50","volumn":"4733.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.59","rise":"1.36%","time":"22:55","volumn":"5749.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.38","rise":"1.26%","time":"23:00","volumn":"5454.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"196.96","rise":"1.04%","time":"23:05","volumn":"8950.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.38","rise":"1.26%","time":"23:10","volumn":"5106.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.63","rise":"1.38%","time":"23:15","volumn":"4736.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.84","rise":"1.49%","time":"23:20","volumn":"4290.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.84","rise":"1.49%","time":"23:25","volumn":"3868.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.75","rise":"1.45%","time":"23:30","volumn":"4200.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.50","rise":"1.32%","time":"23:35","volumn":"4322.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.76","rise":"1.45%","time":"23:40","volumn":"2660.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.81","rise":"1.48%","time":"23:45","volumn":"3088.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.57","rise":"1.35%","time":"23:50","volumn":"3343.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.72","rise":"1.43%","time":"23:55","volumn":"3379.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.79","rise":"1.47%","time":"00:00","volumn":"3414.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.81","rise":"1.48%","time":"00:05","volumn":"3346.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.79","rise":"1.47%","time":"00:10","volumn":"3192.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"198.05","rise":"1.60%","time":"00:15","volumn":"4617.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.94","rise":"1.54%","time":"00:20","volumn":"3807.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.66","rise":"1.40%","time":"00:25","volumn":"6348.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.74","rise":"1.44%","time":"00:30","volumn":"4561.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.11","rise":"1.12%","time":"00:35","volumn":"7324.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.51","rise":"1.32%","time":"00:40","volumn":"5287.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.51","rise":"1.32%","time":"00:45","volumn":"4839.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.56","rise":"1.35%","time":"00:50","volumn":"4228.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.47","rise":"1.30%","time":"00:55","volumn":"6816.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.52","rise":"1.33%","time":"01:00","volumn":"1.65\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:05","volumn":"3.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"01:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"02:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"03:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"197.59","rise":"1.36%","time":"04:00","volumn":"5695.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.21","rise":"2.20%","time":"21:35","volumn":"2.19\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.75","rise":"2.48%","time":"21:40","volumn":"1.81\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.23","rise":"2.72%","time":"21:45","volumn":"1.23\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.69","rise":"2.44%","time":"21:50","volumn":"1.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.95","rise":"2.58%","time":"21:55","volumn":"6094.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.21","rise":"2.71%","time":"22:00","volumn":"7888.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.00","rise":"2.60%","time":"22:05","volumn":"6623.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.22","rise":"2.20%","time":"22:10","volumn":"6344.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.21","rise":"2.20%","time":"22:15","volumn":"5177.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.99","rise":"2.60%","time":"22:20","volumn":"6539.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.81","rise":"2.50%","time":"22:25","volumn":"1.69\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.92","rise":"2.56%","time":"22:30","volumn":"3871.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.93","rise":"2.57%","time":"22:35","volumn":"3601.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.98","rise":"2.59%","time":"22:40","volumn":"3852.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.01","rise":"2.61%","time":"22:45","volumn":"3321.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.09","rise":"2.64%","time":"22:50","volumn":"4008.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.03","rise":"2.62%","time":"22:55","volumn":"2619.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.80","rise":"2.50%","time":"23:00","volumn":"3223.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.64","rise":"2.42%","time":"23:05","volumn":"2451.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.63","rise":"2.41%","time":"23:10","volumn":"4648.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.69","rise":"2.44%","time":"23:15","volumn":"2774.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.47","rise":"2.33%","time":"23:20","volumn":"3022.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.57","rise":"2.38%","time":"23:25","volumn":"2399.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.78","rise":"2.49%","time":"23:30","volumn":"2507.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.97","rise":"2.58%","time":"23:35","volumn":"2484.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"199.99","rise":"2.60%","time":"23:40","volumn":"2724.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.10","rise":"2.65%","time":"23:45","volumn":"3295.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.19","rise":"2.70%","time":"23:50","volumn":"3467.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.32","rise":"2.77%","time":"23:55","volumn":"3444.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.30","rise":"2.76%","time":"00:00","volumn":"3738.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.35","rise":"2.78%","time":"00:05","volumn":"3845.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.03","rise":"2.62%","time":"00:10","volumn":"4618.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.96","rise":"2.58%","time":"00:15","volumn":"1810.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.96","rise":"2.58%","time":"00:20","volumn":"1968.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.06","rise":"2.63%","time":"00:25","volumn":"4084.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.15","rise":"2.68%","time":"00:30","volumn":"5649.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.97","rise":"2.58%","time":"00:35","volumn":"2770.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.94","rise":"2.57%","time":"00:40","volumn":"1931.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.67","rise":"2.43%","time":"00:45","volumn":"2201.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.85","rise":"2.53%","time":"00:50","volumn":"1729.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.77","rise":"2.48%","time":"00:55","volumn":"1655.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.93","rise":"2.56%","time":"01:00","volumn":"1917.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"01:05","volumn":"2878.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.91","rise":"2.55%","time":"01:10","volumn":"2881.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"01:15","volumn":"2583.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.99","rise":"2.60%","time":"01:20","volumn":"1775.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.99","rise":"2.59%","time":"01:25","volumn":"1724.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.95","rise":"2.58%","time":"01:30","volumn":"2445.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.04","rise":"2.62%","time":"01:35","volumn":"1790.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.09","rise":"2.64%","time":"01:40","volumn":"2918.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.12","rise":"2.66%","time":"01:45","volumn":"2671.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.98","rise":"2.59%","time":"01:50","volumn":"2434.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.99","rise":"2.59%","time":"01:55","volumn":"1739.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.81","rise":"2.51%","time":"02:00","volumn":"1868.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.47","rise":"2.33%","time":"02:05","volumn":"2525.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.71","rise":"2.45%","time":"02:10","volumn":"2904.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.81","rise":"2.50%","time":"02:15","volumn":"1860.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.95","rise":"2.58%","time":"02:20","volumn":"1729.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.95","rise":"2.57%","time":"02:25","volumn":"3040.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.95","rise":"2.57%","time":"02:30","volumn":"2144.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.99","rise":"2.60%","time":"02:35","volumn":"1318.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.91","rise":"2.55%","time":"02:40","volumn":"1699.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.99","rise":"2.59%","time":"02:45","volumn":"1456.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.09","rise":"2.65%","time":"02:50","volumn":"2130.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"02:55","volumn":"2032.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.01","rise":"2.60%","time":"03:00","volumn":"1930.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.98","rise":"2.59%","time":"03:05","volumn":"2061.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.05","rise":"2.63%","time":"03:10","volumn":"2087.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"03:15","volumn":"2248.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.03","rise":"2.62%","time":"03:20","volumn":"1862.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"03:25","volumn":"2169.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.90","rise":"2.55%","time":"03:30","volumn":"3850.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"03:35","volumn":"3681.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.99","rise":"2.59%","time":"03:40","volumn":"2844.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.05","rise":"2.63%","time":"03:45","volumn":"2951.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"03:50","volumn":"4019.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"199.98","rise":"2.59%","time":"03:55","volumn":"8237.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"200.00","rise":"2.60%","time":"04:00","volumn":"9.50\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.45","ratio":"-0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"555.32","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"497.34","ratio":"0.24%"}],"marketCapitalization":"20739.37\u4ebf","maxPrice":"201.20","minPrice":"197.96","monthlyTendency":{"cx":{"o":["2024\/06\/06","2024\/07\/05"]},"cy":{"o":["200.00","195.70","191.41","187.11","182.81"]},"cyrate":{"o":["8.11%","5.79%","3.46%","1.14%","-1.18%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"185.00","rise":"0","time":"06\/06","volumn":"31.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.30","rise":"-0.38%","time":"06\/07","volumn":"28.02\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"187.06","rise":"1.11%","time":"06\/10","volumn":"34.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"187.23","rise":"1.21%","time":"06\/11","volumn":"27.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"186.89","rise":"1.02%","time":"06\/12","volumn":"33.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"183.83","rise":"-0.63%","time":"06\/13","volumn":"39.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.66","rise":"-0.72%","time":"06\/14","volumn":"25.46\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"184.06","rise":"-0.51%","time":"06\/17","volumn":"35.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.81","rise":"-1.18%","time":"06\/18","volumn":"36.66\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"186.10","rise":"0.59%","time":"06\/20","volumn":"44.73\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.08","rise":"2.21%","time":"06\/21","volumn":"72.93\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"185.57","rise":"0.31%","time":"06\/24","volumn":"50.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"186.34","rise":"0.72%","time":"06\/25","volumn":"45.90\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"193.61","rise":"4.65%","time":"06\/26","volumn":"65.10\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"197.85","rise":"6.95%","time":"06\/27","volumn":"74.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"193.25","rise":"4.46%","time":"06\/28","volumn":"76.93\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"197.20","rise":"6.59%","time":"07\/01","volumn":"41.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"200.00","rise":"8.11%","time":"07\/02","volumn":"45.60\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.59","rise":"6.81%","time":"07\/03","volumn":"31.60\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.00","rise":"8.11%","time":"07\/05","volumn":"39.86\u4e07"}],"points":"20"},"open":"200.00","priceChangeRatio":"-0.36%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["201.10","200.32","199.54","198.76","197.98"]},"cyrate":{"o":["0.55%","0.16%","-0.23%","-0.62%","-1.01%"]},"p":[{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.77","rise":"-0.11%","time":"21:31","volumn":"1.78\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.31","rise":"-0.34%","time":"21:32","volumn":"1.94\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.46","rise":"-0.27%","time":"21:33","volumn":"2.17\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.23","rise":"-0.39%","time":"21:34","volumn":"2.29\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.40","rise":"-0.30%","time":"21:35","volumn":"2.44\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.32","rise":"-0.34%","time":"21:36","volumn":"2.66\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.32","rise":"-0.34%","time":"21:37","volumn":"2.80\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.80","rise":"-0.10%","time":"21:38","volumn":"2.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.96","rise":"-0.02%","time":"21:39","volumn":"3.14\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.84","rise":"-0.08%","time":"21:40","volumn":"3.31\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.63","rise":"-0.19%","time":"21:41","volumn":"3.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.60","rise":"-0.20%","time":"21:42","volumn":"3.49\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.89","rise":"-0.06%","time":"21:43","volumn":"3.62\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.83","rise":"-0.08%","time":"21:44","volumn":"3.71\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.82","rise":"-0.09%","time":"21:45","volumn":"3.81\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"21:46","volumn":"3.98\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"21:47","volumn":"4.18\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"201.10","rise":"0.55%","time":"21:48","volumn":"4.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.51","rise":"0.26%","time":"21:49","volumn":"5.38\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.36","rise":"0.18%","time":"21:50","volumn":"5.68\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.69","rise":"0.34%","time":"21:51","volumn":"6.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.68","rise":"0.34%","time":"21:52","volumn":"6.26\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.63","rise":"0.32%","time":"21:53","volumn":"6.54\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.65","rise":"0.32%","time":"21:54","volumn":"6.72\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.96","rise":"0.48%","time":"21:55","volumn":"6.98\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.28","rise":"0.14%","time":"21:56","volumn":"7.28\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.91","rise":"-0.05%","time":"21:57","volumn":"7.59\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.94","rise":"-0.03%","time":"21:58","volumn":"7.73\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.96","rise":"-0.02%","time":"21:59","volumn":"7.81\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"22:00","volumn":"7.95\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.54","rise":"-0.23%","time":"22:01","volumn":"8.19\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.76","rise":"-0.12%","time":"22:02","volumn":"8.34\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.84","rise":"-0.08%","time":"22:03","volumn":"8.41\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.09","rise":"0.05%","time":"22:04","volumn":"8.51\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.00","rise":"0.00%","time":"22:05","volumn":"8.63\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.01","rise":"0.00%","time":"22:06","volumn":"8.73\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.08","rise":"0.04%","time":"22:07","volumn":"8.83\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.90","rise":"-0.05%","time":"22:08","volumn":"8.92\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.86","rise":"-0.07%","time":"22:09","volumn":"8.98\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.86","rise":"-0.07%","time":"22:10","volumn":"9.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.75","rise":"-0.12%","time":"22:11","volumn":"9.10\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.69","rise":"-0.16%","time":"22:12","volumn":"9.19\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.83","rise":"-0.08%","time":"22:13","volumn":"9.24\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"22:14","volumn":"9.36\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.31","rise":"0.16%","time":"22:15","volumn":"9.47\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.30","rise":"0.15%","time":"22:16","volumn":"9.61\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.44","rise":"0.22%","time":"22:17","volumn":"9.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.36","rise":"0.18%","time":"22:18","volumn":"9.88\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.28","rise":"0.14%","time":"22:19","volumn":"9.99\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"22:20","volumn":"10.13\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"22:21","volumn":"10.26\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"22:22","volumn":"10.35\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.83","rise":"-0.08%","time":"22:23","volumn":"10.40\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.85","rise":"-0.07%","time":"22:24","volumn":"10.47\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.91","rise":"-0.05%","time":"22:25","volumn":"10.52\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"22:26","volumn":"10.60\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"22:27","volumn":"10.66\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"22:28","volumn":"10.70\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.02","rise":"0.01%","time":"22:29","volumn":"10.74\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"22:30","volumn":"10.78\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"22:31","volumn":"10.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"200.00","rise":"0.00%","time":"22:32","volumn":"10.92\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"22:33","volumn":"10.95\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.99","rise":"-0.00%","time":"22:34","volumn":"10.99\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.91","rise":"-0.05%","time":"22:35","volumn":"11.04\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.80","rise":"-0.10%","time":"22:36","volumn":"11.11\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.45","rise":"-0.28%","time":"22:37","volumn":"11.26\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.69","rise":"-0.15%","time":"22:38","volumn":"11.36\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.93","rise":"-0.04%","time":"22:39","volumn":"11.45\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.97","rise":"-0.02%","time":"22:40","volumn":"11.51\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.88","rise":"-0.06%","time":"22:41","volumn":"11.56\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.74","rise":"-0.13%","time":"22:42","volumn":"11.60\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.77","rise":"-0.11%","time":"22:43","volumn":"11.66\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.66","rise":"-0.17%","time":"22:44","volumn":"11.70\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.71","rise":"-0.15%","time":"22:45","volumn":"11.73\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.78","rise":"-0.11%","time":"22:46","volumn":"11.78\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.69","rise":"-0.16%","time":"22:47","volumn":"11.82\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.65","rise":"-0.18%","time":"22:48","volumn":"11.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.71","rise":"-0.14%","time":"22:49","volumn":"11.91\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.66","rise":"-0.17%","time":"22:50","volumn":"11.95\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.52","rise":"-0.24%","time":"22:51","volumn":"12.02\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.50","rise":"-0.25%","time":"22:52","volumn":"12.07\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.51","rise":"-0.25%","time":"22:53","volumn":"12.14\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.45","rise":"-0.28%","time":"22:54","volumn":"12.18\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.52","rise":"-0.24%","time":"22:55","volumn":"12.22\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.44","rise":"-0.28%","time":"22:56","volumn":"12.26\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.45","rise":"-0.28%","time":"22:57","volumn":"12.34\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.43","rise":"-0.29%","time":"22:58","volumn":"12.36\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.54","rise":"-0.23%","time":"22:59","volumn":"12.40\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.77","rise":"-0.11%","time":"23:00","volumn":"12.47\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.71","rise":"-0.14%","time":"23:01","volumn":"12.52\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.59","rise":"-0.20%","time":"23:02","volumn":"12.55\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.50","rise":"-0.25%","time":"23:03","volumn":"12.62\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.52","rise":"-0.24%","time":"23:04","volumn":"12.73\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.49","rise":"-0.26%","time":"23:05","volumn":"12.76\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.45","rise":"-0.28%","time":"23:06","volumn":"12.80\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.50","rise":"-0.25%","time":"23:07","volumn":"12.83\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.58","rise":"-0.21%","time":"23:08","volumn":"12.86\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.71","rise":"-0.15%","time":"23:09","volumn":"12.91\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.60","rise":"-0.20%","time":"23:10","volumn":"12.94\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.62","rise":"-0.19%","time":"23:11","volumn":"12.97\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.59","rise":"-0.20%","time":"23:12","volumn":"13.02\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.50","rise":"-0.25%","time":"23:13","volumn":"13.06\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.59","rise":"-0.20%","time":"23:14","volumn":"13.13\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.66","rise":"-0.17%","time":"23:15","volumn":"13.16\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.73","rise":"-0.14%","time":"23:16","volumn":"13.20\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.61","rise":"-0.19%","time":"23:17","volumn":"13.33\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.72","rise":"-0.14%","time":"23:18","volumn":"13.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.64","rise":"-0.18%","time":"23:19","volumn":"13.45\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.54","rise":"-0.23%","time":"23:20","volumn":"13.50\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.68","rise":"-0.16%","time":"23:21","volumn":"13.54\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.72","rise":"-0.14%","time":"23:22","volumn":"13.58\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.74","rise":"-0.13%","time":"23:23","volumn":"13.62\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.77","rise":"-0.11%","time":"23:24","volumn":"13.68\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.92","rise":"-0.04%","time":"23:25","volumn":"13.75\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.96","rise":"-0.02%","time":"23:26","volumn":"13.82\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.94","rise":"-0.03%","time":"23:27","volumn":"13.88\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.90","rise":"-0.05%","time":"23:28","volumn":"13.98\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.95","rise":"-0.03%","time":"23:29","volumn":"14.02\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"23:30","volumn":"14.09\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.96","rise":"-0.02%","time":"23:31","volumn":"14.15\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.85","rise":"-0.07%","time":"23:32","volumn":"14.22\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.92","rise":"-0.04%","time":"23:33","volumn":"14.26\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.94","rise":"-0.03%","time":"23:34","volumn":"14.38\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.96","rise":"-0.02%","time":"23:35","volumn":"14.43\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.94","rise":"-0.03%","time":"23:36","volumn":"14.48\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.93","rise":"-0.04%","time":"23:37","volumn":"14.51\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.98","rise":"-0.01%","time":"23:38","volumn":"14.58\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.88","rise":"-0.06%","time":"23:39","volumn":"14.64\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.93","rise":"-0.04%","time":"23:40","volumn":"14.67\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.94","rise":"-0.03%","time":"23:41","volumn":"14.71\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.94","rise":"-0.03%","time":"23:42","volumn":"14.74\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.95","rise":"-0.03%","time":"23:43","volumn":"14.77\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.93","rise":"-0.04%","time":"23:44","volumn":"14.80\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.96","rise":"-0.02%","time":"23:45","volumn":"14.83\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.80","rise":"-0.10%","time":"23:46","volumn":"14.87\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.82","rise":"-0.09%","time":"23:47","volumn":"14.92\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.83","rise":"-0.09%","time":"23:48","volumn":"14.96\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.76","rise":"-0.12%","time":"23:49","volumn":"15.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.81","rise":"-0.10%","time":"23:50","volumn":"15.03\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.88","rise":"-0.06%","time":"23:51","volumn":"15.07\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.89","rise":"-0.05%","time":"23:52","volumn":"15.10\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.76","rise":"-0.12%","time":"23:53","volumn":"15.13\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.75","rise":"-0.12%","time":"23:54","volumn":"15.16\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.78","rise":"-0.11%","time":"23:55","volumn":"15.20\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.91","rise":"-0.04%","time":"23:56","volumn":"15.25\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.93","rise":"-0.04%","time":"23:57","volumn":"15.31\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.96","rise":"-0.02%","time":"23:58","volumn":"15.34\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"199.89","rise":"-0.06%","time":"23:59","volumn":"15.41\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.93","rise":"-0.04%","time":"00:00","volumn":"15.46\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.87","rise":"-0.07%","time":"00:01","volumn":"15.52\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.85","rise":"-0.07%","time":"00:02","volumn":"15.56\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.76","rise":"-0.12%","time":"00:03","volumn":"15.60\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.62","rise":"-0.19%","time":"00:04","volumn":"15.67\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.52","rise":"-0.24%","time":"00:05","volumn":"15.76\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.49","rise":"-0.26%","time":"00:06","volumn":"15.82\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.38","rise":"-0.31%","time":"00:07","volumn":"15.92\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.56","rise":"-0.22%","time":"00:08","volumn":"15.98\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.54","rise":"-0.23%","time":"00:09","volumn":"16.04\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.36","rise":"-0.32%","time":"00:10","volumn":"16.10\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.50","rise":"-0.25%","time":"00:11","volumn":"16.15\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.43","rise":"-0.29%","time":"00:12","volumn":"16.18\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.58","rise":"-0.21%","time":"00:13","volumn":"16.21\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.58","rise":"-0.21%","time":"00:14","volumn":"16.24\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.69","rise":"-0.16%","time":"00:15","volumn":"16.28\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.60","rise":"-0.20%","time":"00:16","volumn":"16.30\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.57","rise":"-0.21%","time":"00:17","volumn":"16.32\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.39","rise":"-0.30%","time":"00:18","volumn":"16.36\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.38","rise":"-0.31%","time":"00:19","volumn":"16.38\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.24","rise":"-0.38%","time":"00:20","volumn":"16.47\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.30","rise":"-0.35%","time":"00:21","volumn":"16.53\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.23","rise":"-0.38%","time":"00:22","volumn":"16.57\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.07","rise":"-0.46%","time":"00:23","volumn":"16.66\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.03","rise":"-0.48%","time":"00:24","volumn":"16.70\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.99","rise":"-0.51%","time":"00:25","volumn":"16.86\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.00","rise":"-0.50%","time":"00:26","volumn":"16.94\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.71","rise":"-0.64%","time":"00:27","volumn":"17.14\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.64","rise":"-0.68%","time":"00:28","volumn":"17.28\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.56","rise":"-0.72%","time":"00:29","volumn":"17.40\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.89","rise":"-0.56%","time":"00:30","volumn":"17.52\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.62%","time":"00:31","volumn":"17.58\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.49","rise":"-0.75%","time":"00:32","volumn":"17.65\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.46","rise":"-0.77%","time":"00:33","volumn":"17.72\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.52","rise":"-0.74%","time":"00:34","volumn":"17.78\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.60","rise":"-0.70%","time":"00:35","volumn":"17.87\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.67","rise":"-0.66%","time":"00:36","volumn":"17.97\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.66","rise":"-0.67%","time":"00:37","volumn":"18.01\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.60","rise":"-0.70%","time":"00:38","volumn":"18.05\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.58","rise":"-0.71%","time":"00:39","volumn":"18.11\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.63","rise":"-0.69%","time":"00:40","volumn":"18.14\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.49","rise":"-0.76%","time":"00:41","volumn":"18.21\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.48","rise":"-0.76%","time":"00:42","volumn":"18.27\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.64","rise":"-0.68%","time":"00:43","volumn":"18.34\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.54","rise":"-0.73%","time":"00:44","volumn":"18.38\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.50","rise":"-0.75%","time":"00:45","volumn":"18.41\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.41","rise":"-0.79%","time":"00:46","volumn":"18.51\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.43","rise":"-0.79%","time":"00:47","volumn":"18.56\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.43","rise":"-0.79%","time":"00:48","volumn":"18.60\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.32","rise":"-0.84%","time":"00:49","volumn":"18.67\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.45","rise":"-0.78%","time":"00:50","volumn":"18.73\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.45","rise":"-0.78%","time":"00:51","volumn":"18.78\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.57","rise":"-0.72%","time":"00:52","volumn":"18.82\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.65","rise":"-0.68%","time":"00:53","volumn":"18.89\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.76","rise":"-0.62%","time":"00:54","volumn":"18.93\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.80","rise":"-0.60%","time":"00:55","volumn":"18.99\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.81","rise":"-0.59%","time":"00:56","volumn":"19.03\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"00:57","volumn":"19.07\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.91","rise":"-0.55%","time":"00:58","volumn":"19.12\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.92","rise":"-0.54%","time":"00:59","volumn":"19.14\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.92","rise":"-0.54%","time":"01:00","volumn":"19.19\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"01:01","volumn":"19.23\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.83","rise":"-0.58%","time":"01:02","volumn":"19.28\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.55%","time":"01:03","volumn":"19.31\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.89","rise":"-0.56%","time":"01:04","volumn":"19.35\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.91","rise":"-0.55%","time":"01:05","volumn":"19.41\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.06","rise":"-0.47%","time":"01:06","volumn":"19.46\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.83","rise":"-0.58%","time":"01:07","volumn":"19.52\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.77","rise":"-0.62%","time":"01:08","volumn":"19.56\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.74","rise":"-0.63%","time":"01:09","volumn":"19.60\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.84","rise":"-0.58%","time":"01:10","volumn":"19.63\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.03","rise":"-0.48%","time":"01:11","volumn":"19.66\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.01","rise":"-0.50%","time":"01:12","volumn":"19.72\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.03","rise":"-0.49%","time":"01:13","volumn":"19.76\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.10","rise":"-0.45%","time":"01:14","volumn":"19.79\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.94","rise":"-0.53%","time":"01:15","volumn":"19.82\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.89","rise":"-0.56%","time":"01:16","volumn":"19.86\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.76","rise":"-0.62%","time":"01:17","volumn":"19.90\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.63%","time":"01:18","volumn":"19.93\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.72","rise":"-0.64%","time":"01:19","volumn":"19.95\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.70","rise":"-0.65%","time":"01:20","volumn":"19.98\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.78","rise":"-0.61%","time":"01:21","volumn":"20.00\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"01:22","volumn":"20.02\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"01:23","volumn":"20.04\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.83","rise":"-0.58%","time":"01:24","volumn":"20.06\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.83","rise":"-0.58%","time":"01:25","volumn":"20.08\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"01:26","volumn":"20.10\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.91","rise":"-0.54%","time":"01:27","volumn":"20.13\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.52%","time":"01:28","volumn":"20.15\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.54%","time":"01:29","volumn":"20.17\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.06","rise":"-0.47%","time":"01:30","volumn":"20.22\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.02","rise":"-0.49%","time":"01:31","volumn":"20.25\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"01:32","volumn":"20.30\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.98","rise":"-0.51%","time":"01:33","volumn":"20.36\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.96","rise":"-0.52%","time":"01:34","volumn":"20.39\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.56%","time":"01:35","volumn":"20.42\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.74","rise":"-0.63%","time":"01:36","volumn":"20.47\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.69","rise":"-0.66%","time":"01:37","volumn":"20.50\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.66","rise":"-0.67%","time":"01:38","volumn":"20.53\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.69","rise":"-0.66%","time":"01:39","volumn":"20.57\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.70","rise":"-0.65%","time":"01:40","volumn":"20.59\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.70","rise":"-0.65%","time":"01:41","volumn":"20.63\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.70","rise":"-0.65%","time":"01:42","volumn":"20.69\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.76","rise":"-0.62%","time":"01:43","volumn":"20.71\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.78","rise":"-0.61%","time":"01:44","volumn":"20.74\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.76","rise":"-0.62%","time":"01:45","volumn":"20.76\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.71","rise":"-0.64%","time":"01:46","volumn":"20.79\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.74","rise":"-0.63%","time":"01:47","volumn":"20.81\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.77","rise":"-0.62%","time":"01:48","volumn":"20.84\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.62%","time":"01:49","volumn":"20.86\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.77","rise":"-0.61%","time":"01:50","volumn":"20.89\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.62%","time":"01:51","volumn":"20.91\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.63%","time":"01:52","volumn":"20.94\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.73","rise":"-0.64%","time":"01:53","volumn":"20.97\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.66","rise":"-0.67%","time":"01:54","volumn":"21.06\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.65","rise":"-0.68%","time":"01:55","volumn":"21.10\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.62","rise":"-0.69%","time":"01:56","volumn":"21.13\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.71","rise":"-0.65%","time":"01:57","volumn":"21.17\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.73","rise":"-0.64%","time":"01:58","volumn":"21.20\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.81","rise":"-0.60%","time":"01:59","volumn":"21.24\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.73","rise":"-0.64%","time":"02:00","volumn":"21.29\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.62","rise":"-0.69%","time":"02:01","volumn":"21.33\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.62","rise":"-0.69%","time":"02:02","volumn":"21.61\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.54","rise":"-0.73%","time":"02:03","volumn":"21.66\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.53","rise":"-0.73%","time":"02:04","volumn":"21.71\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.46","rise":"-0.77%","time":"02:05","volumn":"21.76\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.37","rise":"-0.82%","time":"02:06","volumn":"21.82\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.38","rise":"-0.81%","time":"02:07","volumn":"21.87\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.37","rise":"-0.82%","time":"02:08","volumn":"21.95\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.18","rise":"-0.91%","time":"02:09","volumn":"22.04\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.26","rise":"-0.87%","time":"02:10","volumn":"22.08\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.23","rise":"-0.88%","time":"02:11","volumn":"22.13\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.35","rise":"-0.82%","time":"02:12","volumn":"22.18\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.29","rise":"-0.86%","time":"02:13","volumn":"22.22\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.25","rise":"-0.88%","time":"02:14","volumn":"22.26\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.32","rise":"-0.84%","time":"02:15","volumn":"22.32\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.28","rise":"-0.86%","time":"02:16","volumn":"22.34\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.21","rise":"-0.90%","time":"02:17","volumn":"22.38\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.23","rise":"-0.89%","time":"02:18","volumn":"22.42\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.25","rise":"-0.88%","time":"02:19","volumn":"22.44\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.09","rise":"-0.95%","time":"02:20","volumn":"22.51\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"197.98","rise":"-1.01%","time":"02:21","volumn":"22.74\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.00","rise":"-1.00%","time":"02:22","volumn":"22.81\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"197.98","rise":"-1.01%","time":"02:23","volumn":"22.88\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.01","rise":"-0.99%","time":"02:24","volumn":"22.93\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.10","rise":"-0.95%","time":"02:25","volumn":"23.03\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.13","rise":"-0.94%","time":"02:26","volumn":"23.08\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.23","rise":"-0.88%","time":"02:27","volumn":"23.12\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.31","rise":"-0.84%","time":"02:28","volumn":"23.16\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.32","rise":"-0.84%","time":"02:29","volumn":"23.18\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.34","rise":"-0.83%","time":"02:30","volumn":"23.23\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.37","rise":"-0.81%","time":"02:31","volumn":"23.29\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.43","rise":"-0.79%","time":"02:32","volumn":"23.33\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.38","rise":"-0.81%","time":"02:33","volumn":"23.36\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.49","rise":"-0.75%","time":"02:34","volumn":"23.42\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.50","rise":"-0.75%","time":"02:35","volumn":"23.48\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.51","rise":"-0.75%","time":"02:36","volumn":"23.51\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.50","rise":"-0.75%","time":"02:37","volumn":"23.55\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.51","rise":"-0.74%","time":"02:38","volumn":"23.61\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.55","rise":"-0.72%","time":"02:39","volumn":"23.63\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.56","rise":"-0.72%","time":"02:40","volumn":"23.67\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.54","rise":"-0.73%","time":"02:41","volumn":"23.70\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.59","rise":"-0.71%","time":"02:42","volumn":"23.74\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.62","rise":"-0.69%","time":"02:43","volumn":"23.83\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.58","rise":"-0.71%","time":"02:44","volumn":"23.88\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.59","rise":"-0.71%","time":"02:45","volumn":"23.92\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.60","rise":"-0.70%","time":"02:46","volumn":"23.94\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.63","rise":"-0.68%","time":"02:47","volumn":"24.02\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.57","rise":"-0.71%","time":"02:48","volumn":"24.06\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.62","rise":"-0.69%","time":"02:49","volumn":"24.08\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.68","rise":"-0.66%","time":"02:50","volumn":"24.12\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.62%","time":"02:51","volumn":"24.22\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"02:52","volumn":"24.27\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"02:53","volumn":"24.33\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"02:54","volumn":"24.37\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.83","rise":"-0.58%","time":"02:55","volumn":"24.41\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.92","rise":"-0.54%","time":"02:56","volumn":"24.45\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.89","rise":"-0.56%","time":"02:57","volumn":"24.50\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.57%","time":"02:58","volumn":"24.54\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.84","rise":"-0.58%","time":"02:59","volumn":"24.57\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.84","rise":"-0.58%","time":"03:00","volumn":"24.60\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.78","rise":"-0.61%","time":"03:01","volumn":"24.65\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.55%","time":"03:02","volumn":"24.69\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.54%","time":"03:03","volumn":"24.75\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.98","rise":"-0.51%","time":"03:04","volumn":"24.79\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.55%","time":"03:05","volumn":"24.87\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"03:06","volumn":"24.93\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.86","rise":"-0.57%","time":"03:07","volumn":"24.97\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.82","rise":"-0.59%","time":"03:08","volumn":"24.99\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.86","rise":"-0.57%","time":"03:09","volumn":"25.03\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.57%","time":"03:10","volumn":"25.07\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.58%","time":"03:11","volumn":"25.11\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.82","rise":"-0.59%","time":"03:12","volumn":"25.14\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.77","rise":"-0.61%","time":"03:13","volumn":"25.19\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"03:14","volumn":"25.24\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.55%","time":"03:15","volumn":"25.28\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.57%","time":"03:16","volumn":"25.30\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"03:17","volumn":"25.35\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.82","rise":"-0.59%","time":"03:18","volumn":"25.40\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.57%","time":"03:19","volumn":"25.43\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"03:20","volumn":"25.45\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.54%","time":"03:21","volumn":"25.49\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.56%","time":"03:22","volumn":"25.58\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.54%","time":"03:23","volumn":"25.61\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.54%","time":"03:24","volumn":"25.65\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.52%","time":"03:25","volumn":"25.69\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.55%","time":"03:26","volumn":"25.74\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"03:27","volumn":"25.79\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.80","rise":"-0.60%","time":"03:28","volumn":"25.83\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.62%","time":"03:29","volumn":"25.91\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.75","rise":"-0.62%","time":"03:30","volumn":"25.96\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.68","rise":"-0.66%","time":"03:31","volumn":"26.01\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.77","rise":"-0.61%","time":"03:32","volumn":"26.07\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.79","rise":"-0.61%","time":"03:33","volumn":"26.12\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.91","rise":"-0.55%","time":"03:34","volumn":"26.18\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.96","rise":"-0.52%","time":"03:35","volumn":"26.23\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.86","rise":"-0.57%","time":"03:36","volumn":"26.31\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.57%","time":"03:37","volumn":"26.34\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.80","rise":"-0.60%","time":"03:38","volumn":"26.39\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"03:39","volumn":"26.43\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.57%","time":"03:40","volumn":"26.47\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.94","rise":"-0.53%","time":"03:41","volumn":"26.52\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.92","rise":"-0.54%","time":"03:42","volumn":"26.57\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.96","rise":"-0.52%","time":"03:43","volumn":"26.62\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.52%","time":"03:44","volumn":"26.66\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.06","rise":"-0.47%","time":"03:45","volumn":"26.72\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.13","rise":"-0.43%","time":"03:46","volumn":"26.80\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.22","rise":"-0.39%","time":"03:47","volumn":"26.89\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.52%","time":"03:48","volumn":"27.00\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.89","rise":"-0.56%","time":"03:49","volumn":"27.07\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.91","rise":"-0.55%","time":"03:50","volumn":"27.13\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"198.95","rise":"-0.53%","time":"03:51","volumn":"27.26\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.00","rise":"-0.50%","time":"03:52","volumn":"27.32\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.06","rise":"-0.47%","time":"03:53","volumn":"27.36\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.03","rise":"-0.48%","time":"03:54","volumn":"27.45\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.18","rise":"-0.41%","time":"03:55","volumn":"27.57\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.23","rise":"-0.39%","time":"03:56","volumn":"27.77\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.24","rise":"-0.38%","time":"03:57","volumn":"27.92\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.20","rise":"-0.40%","time":"03:58","volumn":"28.09\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.14","rise":"-0.43%","time":"03:59","volumn":"28.35\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"199.29","rise":"-0.36%","time":"04:00","volumn":"32.27\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"3226.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/24","2024\/07\/05"]},"cy":{"o":["200.00","179.89","159.78","139.68","119.57"]},"cyrate":{"o":["55.28%","39.67%","24.06%","8.45%","-7.17%"]},"p":[{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"0","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"0.26%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"-0.50%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"-0.43%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"2.65%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"3.79%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"2.24%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"-0.46%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"0.09%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"8.36%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"10.42%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"8.65%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"7.03%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"7.58%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"7.46%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"9.14%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"6.89%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"4.87%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"4.02%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"3.43%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"4.57%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"4.23%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"5.22%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"2.36%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"3.46%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"3.37%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"4.74%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"4.87%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"7.15%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"7.24%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"6.58%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"5.09%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"7.03%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"7.32%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"11.10%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"9.65%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"12.46%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"12.36%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"9.00%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"8.68%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"6.86%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"5.04%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"0.41%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"0.25%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"1.92%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"-2.19%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"-2.19%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"-2.19%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"-1.30%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"0.51%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"-3.17%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"-1.40%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"-2.20%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"-0.65%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"-0.42%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"0.53%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"2.35%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"2.74%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"0.77%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"2.91%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"2.07%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"-0.52%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"-0.31%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"-2.82%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"-1.74%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"-0.19%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"-5.75%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-7.17%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"-0.82%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"3.04%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"3.33%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"6.37%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"7.20%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"7.61%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"8.49%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"10.80%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"10.31%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"9.16%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"11.46%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"10.71%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"13.20%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"11.18%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"10.89%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"12.72%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"13.45%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"11.72%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"13.91%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"13.93%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"14.70%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"14.15%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"13.60%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"13.42%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"14.15%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"12.45%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"14.04%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"12.20%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"14.04%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"14.46%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"13.27%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"14.50%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"15.56%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"14.46%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"16.44%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"19.62%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"19.40%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"18.11%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"19.44%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"19.11%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"19.11%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"19.05%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"19.08%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"17.97%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"16.41%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"15.27%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"12.24%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"12.76%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"15.76%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"17.52%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"19.36%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"20.48%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"20.05%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"18.91%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"17.79%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"19.18%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"20.61%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"20.17%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"21.13%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"21.79%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"22.48%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"23.54%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"25.20%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"23.45%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"20.50%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"23.66%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"33.39%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"32.23%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"31.33%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"32.40%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"31.86%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"35.44%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"33.80%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"30.93%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"32.75%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"31.83%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"31.61%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"29.72%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"30.89%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"35.54%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"35.86%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"35.66%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"34.74%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"34.44%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"37.24%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"38.37%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"37.87%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"35.19%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"34.71%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"37.28%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"36.14%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"33.51%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"36.17%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"37.08%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"38.78%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"35.42%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"35.47%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"36.57%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"38.32%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"38.32%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"38.87%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"39.53%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"38.43%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"39.62%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"40.05%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"40.50%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"40.29%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"41.62%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"39.75%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"43.69%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"43.78%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"44.15%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"44.37%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"46.78%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"44.51%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"42.56%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"42.33%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"40.75%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"39.15%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"35.58%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"37.60%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"39.39%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"37.10%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"34.84%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"39.46%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"40.50%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"35.87%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"38.98%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"43.42%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"44.57%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"46.51%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"46.55%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"45.96%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"47.13%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"45.56%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"44.85%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"45.24%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"44.40%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"42.57%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"43.40%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"42.50%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"42.20%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"42.18%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"40.57%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"40.33%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"41.42%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"41.32%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"39.22%","time":"05\/30","volumn":"29.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.44","rise":"36.99%","time":"05\/31","volumn":"58.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.34","rise":"38.46%","time":"06\/03","volumn":"30.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"179.34","rise":"39.24%","time":"06\/04","volumn":"27.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"181.28","rise":"40.75%","time":"06\/05","volumn":"32.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"185.00","rise":"43.63%","time":"06\/06","volumn":"31.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"184.30","rise":"43.09%","time":"06\/07","volumn":"28.02\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"187.06","rise":"45.23%","time":"06\/10","volumn":"34.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"187.23","rise":"45.36%","time":"06\/11","volumn":"27.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"186.89","rise":"45.10%","time":"06\/12","volumn":"33.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"183.83","rise":"42.73%","time":"06\/13","volumn":"39.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"183.66","rise":"42.59%","time":"06\/14","volumn":"25.46\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"184.06","rise":"42.90%","time":"06\/17","volumn":"35.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"182.81","rise":"41.93%","time":"06\/18","volumn":"36.66\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"186.10","rise":"44.49%","time":"06\/20","volumn":"44.73\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.08","rise":"46.80%","time":"06\/21","volumn":"72.93\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"185.57","rise":"44.08%","time":"06\/24","volumn":"50.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"186.34","rise":"44.67%","time":"06\/25","volumn":"45.90\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"193.61","rise":"50.32%","time":"06\/26","volumn":"65.10\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"197.85","rise":"53.61%","time":"06\/27","volumn":"74.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"193.25","rise":"50.04%","time":"06\/28","volumn":"76.93\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"197.20","rise":"53.11%","time":"07\/01","volumn":"41.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"200.00","rise":"55.28%","time":"07\/02","volumn":"45.60\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"197.59","rise":"53.41%","time":"07\/03","volumn":"31.60\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"200.00","rise":"55.28%","time":"07\/05","volumn":"39.86\u4e07"}],"points":"240"}}