{"amount":"59.75\u4ebf","changeAmount":"-3.93","close":"214.29","currentPrice":"210.36","currenttime":"2024-06-20 23:14:05","e":{"@attributes":{"datetime":"2024-06-20 23:14:05","e1":"210.36","e2":"-3.93","e3":"(-1.83%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/14","06\/15","06\/17","06\/18","06\/19"]},"cy":{"o":["220.03","217.86","215.69","213.51","211.34"]},"cyrate":{"o":["0.54%","-0.46%","-1.45%","-2.44%","-3.44%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.86","rise":"0","time":"02:35","volumn":"1.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.65","rise":"0.36%","time":"02:40","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.45","rise":"0.27%","time":"02:45","volumn":"2.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.48","rise":"0.28%","time":"02:50","volumn":"2.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.14","rise":"0.13%","time":"02:55","volumn":"1.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.77","rise":"0.42%","time":"03:00","volumn":"1.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.54","rise":"0.31%","time":"03:05","volumn":"1.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.81","rise":"0.43%","time":"03:10","volumn":"1.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"220.03","rise":"0.54%","time":"03:15","volumn":"1.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"219.79","rise":"0.42%","time":"03:20","volumn":"1.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"218.76","rise":"-0.05%","time":"03:25","volumn":"1.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"217.68","rise":"-0.54%","time":"03:30","volumn":"2.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.82","rise":"-0.93%","time":"03:35","volumn":"3.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.62","rise":"-1.48%","time":"03:40","volumn":"3.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.19","rise":"-2.13%","time":"03:45","volumn":"5.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.36","rise":"-2.06%","time":"03:50","volumn":"3.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.26","rise":"-2.56%","time":"03:55","volumn":"5.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.07","rise":"-2.65%","time":"04:00","volumn":"21.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.03","rise":"-1.75%","time":"21:35","volumn":"9.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.17","rise":"-1.23%","time":"21:40","volumn":"3.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.16","rise":"-1.23%","time":"21:45","volumn":"2.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"216.16","rise":"-1.23%","time":"21:50","volumn":"1.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"215.63","rise":"-1.48%","time":"21:55","volumn":"2.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.76","rise":"-1.87%","time":"22:00","volumn":"2.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.71","rise":"-1.90%","time":"22:05","volumn":"1.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.05","rise":"-2.20%","time":"22:10","volumn":"1.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.44","rise":"-2.48%","time":"22:15","volumn":"1.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.93","rise":"-2.25%","time":"22:20","volumn":"1.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.34","rise":"-2.52%","time":"22:25","volumn":"1.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.85","rise":"-2.29%","time":"22:30","volumn":"1.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.34","rise":"-2.07%","time":"22:35","volumn":"1.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.78","rise":"-2.32%","time":"22:40","volumn":"7001.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.71","rise":"-2.35%","time":"22:45","volumn":"7370.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.14","rise":"-2.16%","time":"22:50","volumn":"7603.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.97","rise":"-2.23%","time":"22:55","volumn":"6308.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"212.86","rise":"-2.74%","time":"23:00","volumn":"1.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"212.32","rise":"-2.99%","time":"23:05","volumn":"1.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.53","rise":"-2.43%","time":"23:10","volumn":"1.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.75","rise":"-2.33%","time":"23:15","volumn":"1.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.52","rise":"-2.44%","time":"23:20","volumn":"7139.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.33","rise":"-2.53%","time":"23:25","volumn":"7621.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.44","rise":"-2.48%","time":"23:30","volumn":"5895.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.65","rise":"-2.38%","time":"23:35","volumn":"5897.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.45","rise":"-2.47%","time":"23:40","volumn":"3885.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.94","rise":"-2.25%","time":"23:45","volumn":"5304.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.88","rise":"-2.28%","time":"23:50","volumn":"6400.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.86","rise":"-2.28%","time":"23:55","volumn":"4886.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.74","rise":"-2.34%","time":"00:00","volumn":"5304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.07","rise":"-2.65%","time":"00:05","volumn":"8989.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.10","rise":"-2.63%","time":"00:10","volumn":"8320.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.88","rise":"-2.73%","time":"00:15","volumn":"8876.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.14","rise":"-3.07%","time":"00:20","volumn":"8546.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.07","rise":"-3.10%","time":"00:25","volumn":"1.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.09","rise":"-3.09%","time":"00:30","volumn":"7357.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.73","rise":"-2.80%","time":"00:35","volumn":"1.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.59","rise":"-2.86%","time":"00:40","volumn":"5880.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.75","rise":"-2.79%","time":"00:45","volumn":"5216.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.38","rise":"-2.96%","time":"00:50","volumn":"5150.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.52","rise":"-2.90%","time":"00:55","volumn":"5012.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.30","rise":"-3.00%","time":"01:00","volumn":"3329.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.45","rise":"-2.93%","time":"01:05","volumn":"5125.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.50","rise":"-2.91%","time":"01:10","volumn":"3719.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.80","rise":"-2.77%","time":"01:15","volumn":"3769.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.82","rise":"-2.76%","time":"01:20","volumn":"6347.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.12","rise":"-2.62%","time":"01:25","volumn":"4587.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.60","rise":"-2.40%","time":"01:30","volumn":"9249.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.27","rise":"-2.55%","time":"01:35","volumn":"6169.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.97","rise":"-2.69%","time":"01:40","volumn":"1.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.11","rise":"-2.63%","time":"01:45","volumn":"4039.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.49","rise":"-2.91%","time":"01:50","volumn":"4882.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.64","rise":"-2.84%","time":"01:55","volumn":"4334.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.69","rise":"-2.82%","time":"02:00","volumn":"4107.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.61","rise":"-2.86%","time":"02:05","volumn":"4512.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.78","rise":"-2.78%","time":"02:10","volumn":"4676.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.78","rise":"-2.78%","time":"02:15","volumn":"3453.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.12","rise":"-2.62%","time":"02:20","volumn":"4294.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.24","rise":"-2.57%","time":"02:25","volumn":"6401.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.21","rise":"-2.58%","time":"02:30","volumn":"4219.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.39","rise":"-2.50%","time":"02:35","volumn":"4976.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.12","rise":"-2.62%","time":"02:40","volumn":"5493.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.52","rise":"-2.44%","time":"02:45","volumn":"6882.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.59","rise":"-2.41%","time":"02:50","volumn":"6428.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.81","rise":"-2.31%","time":"02:55","volumn":"8386.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.99","rise":"-2.23%","time":"03:00","volumn":"9291.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.97","rise":"-2.23%","time":"03:05","volumn":"6525.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.92","rise":"-2.26%","time":"03:10","volumn":"1.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.64","rise":"-2.39%","time":"03:15","volumn":"8094.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.77","rise":"-2.33%","time":"03:20","volumn":"3.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.20","rise":"-2.13%","time":"03:25","volumn":"9130.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.34","rise":"-2.07%","time":"03:30","volumn":"1.07\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.02","rise":"-2.21%","time":"03:35","volumn":"8342.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.05","rise":"-2.20%","time":"03:40","volumn":"5864.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.12","rise":"-2.17%","time":"03:45","volumn":"1.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.21","rise":"-2.13%","time":"03:50","volumn":"8440.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.42","rise":"-2.03%","time":"03:55","volumn":"2.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.24","rise":"-2.11%","time":"04:00","volumn":"16.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.53","rise":"-1.98%","time":"21:35","volumn":"4.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.57","rise":"-1.96%","time":"21:40","volumn":"1.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.55","rise":"-1.97%","time":"21:45","volumn":"1.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.28","rise":"-2.09%","time":"21:50","volumn":"8482.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.42","rise":"-2.49%","time":"21:55","volumn":"1.33\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.74","rise":"-2.34%","time":"22:00","volumn":"7008.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.35","rise":"-2.52%","time":"22:05","volumn":"1.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.94","rise":"-2.71%","time":"22:10","volumn":"9741.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.71","rise":"-2.81%","time":"22:15","volumn":"1.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.28","rise":"-2.55%","time":"22:20","volumn":"8105.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"214.40","rise":"-2.04%","time":"22:25","volumn":"1.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.39","rise":"-2.50%","time":"22:30","volumn":"1.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.23","rise":"-2.57%","time":"22:35","volumn":"7303.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.16","rise":"-2.60%","time":"22:40","volumn":"8641.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.60","rise":"-2.40%","time":"22:45","volumn":"6797.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.54","rise":"-2.43%","time":"22:50","volumn":"6436.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.61","rise":"-2.40%","time":"22:55","volumn":"5620.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.11","rise":"-2.63%","time":"23:00","volumn":"5049.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.26","rise":"-2.56%","time":"23:05","volumn":"5443.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.09","rise":"-2.64%","time":"23:10","volumn":"7198.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.66","rise":"-2.38%","time":"23:15","volumn":"5553.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.68","rise":"-2.37%","time":"23:20","volumn":"1.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.80","rise":"-2.31%","time":"23:25","volumn":"6906.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.59","rise":"-2.41%","time":"23:30","volumn":"5764.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.72","rise":"-2.35%","time":"23:35","volumn":"5618.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"213.10","rise":"-2.63%","time":"23:40","volumn":"6364.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.89","rise":"-2.73%","time":"23:45","volumn":"1.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.66","rise":"-2.83%","time":"23:50","volumn":"4700.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.77","rise":"-2.78%","time":"23:55","volumn":"6615.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.55","rise":"-2.88%","time":"00:00","volumn":"5192.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.30","rise":"-3.00%","time":"00:05","volumn":"1.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.19","rise":"-3.05%","time":"00:10","volumn":"4378.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.12","rise":"-3.08%","time":"00:15","volumn":"6639.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.84","rise":"-3.21%","time":"00:20","volumn":"7395.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.19","rise":"-3.05%","time":"00:25","volumn":"9832.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.75","rise":"-3.25%","time":"00:30","volumn":"5011.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.34","rise":"-3.44%","time":"00:35","volumn":"6642.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.65","rise":"-3.29%","time":"00:40","volumn":"8236.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.43","rise":"-3.40%","time":"00:45","volumn":"7924.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.58","rise":"-3.32%","time":"00:50","volumn":"5121.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.05","rise":"-3.11%","time":"00:55","volumn":"7470.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.18","rise":"-3.05%","time":"01:00","volumn":"6802.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.07","rise":"-3.10%","time":"01:05","volumn":"4666.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.94","rise":"-3.16%","time":"01:10","volumn":"3775.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.66","rise":"-3.29%","time":"01:15","volumn":"3748.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.41","rise":"-3.40%","time":"01:20","volumn":"5573.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.48","rise":"-3.37%","time":"01:25","volumn":"5592.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.77","rise":"-3.24%","time":"01:30","volumn":"4114.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.06","rise":"-3.11%","time":"01:35","volumn":"5396.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.17","rise":"-3.06%","time":"01:40","volumn":"6499.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.16","rise":"-3.06%","time":"01:45","volumn":"4823.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.12","rise":"-3.08%","time":"01:50","volumn":"3005.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.32","rise":"-2.99%","time":"01:55","volumn":"4538.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.37","rise":"-2.96%","time":"02:00","volumn":"6270.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.15","rise":"-3.07%","time":"02:05","volumn":"4552.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.80","rise":"-3.22%","time":"02:10","volumn":"3786.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.88","rise":"-3.19%","time":"02:15","volumn":"3505.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.88","rise":"-3.19%","time":"02:20","volumn":"3507.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.34","rise":"-2.98%","time":"02:25","volumn":"4259.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.23","rise":"-3.03%","time":"02:30","volumn":"4094.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.02","rise":"-3.12%","time":"02:35","volumn":"3929.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.91","rise":"-3.18%","time":"02:40","volumn":"4161.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.98","rise":"-3.14%","time":"02:45","volumn":"3304.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.83","rise":"-3.21%","time":"02:50","volumn":"3064.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.31","rise":"-2.99%","time":"02:55","volumn":"4529.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.16","rise":"-3.06%","time":"03:00","volumn":"4622.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.25","rise":"-3.02%","time":"03:05","volumn":"3015.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.27","rise":"-3.01%","time":"03:10","volumn":"3502.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.92","rise":"-3.17%","time":"03:15","volumn":"4756.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.96","rise":"-3.15%","time":"03:20","volumn":"5048.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.07","rise":"-3.10%","time":"03:25","volumn":"5596.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.38","rise":"-2.96%","time":"03:30","volumn":"5270.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.27","rise":"-3.01%","time":"03:35","volumn":"5121.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.35","rise":"-2.97%","time":"03:40","volumn":"6765.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.85","rise":"-3.20%","time":"03:45","volumn":"6659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"211.65","rise":"-3.29%","time":"03:50","volumn":"1.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.27","rise":"-3.01%","time":"03:55","volumn":"1.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"212.49","rise":"-2.91%","time":"04:00","volumn":"12.59\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.03","rise":"-2.66%","time":"21:35","volumn":"5.19\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.36","rise":"-2.51%","time":"21:40","volumn":"1.67\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.73","rise":"-2.35%","time":"21:45","volumn":"1.41\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.57","rise":"-2.42%","time":"21:50","volumn":"2.14\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.47","rise":"-2.46%","time":"21:55","volumn":"1.35\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"213.54","rise":"-2.43%","time":"22:00","volumn":"7814.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"214.47","rise":"-2.01%","time":"22:05","volumn":"1.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.39","rise":"-1.59%","time":"22:10","volumn":"3.44\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.82","rise":"-1.39%","time":"22:15","volumn":"2.21\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.50","rise":"-1.54%","time":"22:20","volumn":"1.50\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.98","rise":"-1.32%","time":"22:25","volumn":"1.08\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.09","rise":"-1.27%","time":"22:30","volumn":"1.55\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.09","rise":"-1.27%","time":"22:35","volumn":"1.09\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.15","rise":"-1.24%","time":"22:40","volumn":"1.03\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.57","rise":"-1.50%","time":"22:45","volumn":"9095.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"215.82","rise":"-1.39%","time":"22:50","volumn":"8787.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.10","rise":"-1.26%","time":"22:55","volumn":"7413.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.88","rise":"-0.90%","time":"23:00","volumn":"1.70\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.76","rise":"-0.96%","time":"23:05","volumn":"1.27\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.84","rise":"-0.92%","time":"23:10","volumn":"1.14\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.39","rise":"-1.13%","time":"23:15","volumn":"9640.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.32","rise":"-1.16%","time":"23:20","volumn":"7184.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.37","rise":"-1.14%","time":"23:25","volumn":"6264.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.33","rise":"-1.16%","time":"23:30","volumn":"6688.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.33","rise":"-1.16%","time":"23:35","volumn":"5305.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.36","rise":"-1.14%","time":"23:40","volumn":"6107.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.62","rise":"-1.02%","time":"23:45","volumn":"7519.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.76","rise":"-0.96%","time":"23:50","volumn":"5095.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.44","rise":"-1.11%","time":"23:55","volumn":"7744.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.34","rise":"-1.15%","time":"00:00","volumn":"1.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.31","rise":"-1.17%","time":"00:05","volumn":"4958.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.42","rise":"-1.11%","time":"00:10","volumn":"5608.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.34","rise":"-1.15%","time":"00:15","volumn":"3536.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.37","rise":"-1.14%","time":"00:20","volumn":"4842.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.54","rise":"-1.06%","time":"00:25","volumn":"4032.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.54","rise":"-1.06%","time":"00:30","volumn":"5678.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.35","rise":"-1.15%","time":"00:35","volumn":"5688.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.33","rise":"-1.16%","time":"00:40","volumn":"4423.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.63","rise":"-1.02%","time":"00:45","volumn":"5217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.05","rise":"-0.83%","time":"00:50","volumn":"7418.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.15","rise":"-0.78%","time":"00:55","volumn":"4987.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.07","rise":"-0.82%","time":"01:00","volumn":"5812.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.10","rise":"-0.80%","time":"01:05","volumn":"4447.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.00","rise":"-0.85%","time":"01:10","volumn":"4167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.13","rise":"-0.79%","time":"01:15","volumn":"5423.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.98","rise":"-0.40%","time":"01:20","volumn":"1.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.71","rise":"-0.53%","time":"01:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.82","rise":"-0.48%","time":"01:30","volumn":"6378.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.24","rise":"-0.29%","time":"01:35","volumn":"6034.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.51","rise":"-0.16%","time":"01:40","volumn":"9834.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.21","rise":"-0.30%","time":"01:45","volumn":"7355.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.24","rise":"-0.28%","time":"01:50","volumn":"5756.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.31","rise":"-0.25%","time":"01:55","volumn":"6286.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.94","rise":"-0.42%","time":"02:00","volumn":"5498.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.50","rise":"-0.16%","time":"02:05","volumn":"6739.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.65","rise":"-0.09%","time":"02:10","volumn":"7568.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.90","rise":"-0.44%","time":"02:15","volumn":"7088.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.55","rise":"-0.14%","time":"02:20","volumn":"8949.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.46","rise":"-0.18%","time":"02:25","volumn":"6751.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.35","rise":"-0.23%","time":"02:30","volumn":"7385.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.23","rise":"-0.29%","time":"02:35","volumn":"4533.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.09","rise":"-0.35%","time":"02:40","volumn":"4294.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.32","rise":"-0.25%","time":"02:45","volumn":"8681.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.55","rise":"-0.14%","time":"02:50","volumn":"5831.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.48","rise":"-0.18%","time":"02:55","volumn":"6160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.71","rise":"-0.07%","time":"03:00","volumn":"1.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.26","rise":"-0.27%","time":"03:05","volumn":"7309.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.12","rise":"-0.34%","time":"03:10","volumn":"1.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.21","rise":"-0.30%","time":"03:15","volumn":"5960.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.62","rise":"-0.11%","time":"03:20","volumn":"8856.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.60","rise":"-0.12%","time":"03:25","volumn":"7936.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.13","rise":"-0.33%","time":"03:30","volumn":"8002.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.08","rise":"-0.36%","time":"03:35","volumn":"1.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.23","rise":"-0.74%","time":"03:40","volumn":"1.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"217.34","rise":"-0.69%","time":"03:45","volumn":"1.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.78","rise":"-0.95%","time":"03:50","volumn":"1.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.53%","time":"03:55","volumn":"2.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.67","rise":"-1.00%","time":"04:00","volumn":"17.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"218.41","rise":"-0.21%","time":"21:35","volumn":"4.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.29","rise":"-1.17%","time":"21:40","volumn":"2.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"216.05","rise":"-1.28%","time":"21:45","volumn":"2.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.54%","time":"21:50","volumn":"1.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.31","rise":"-1.62%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.70","rise":"-1.90%","time":"22:00","volumn":"1.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.93","rise":"-1.80%","time":"22:05","volumn":"1.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.88","rise":"-1.36%","time":"22:10","volumn":"1.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.29","rise":"-1.63%","time":"22:15","volumn":"1.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.17","rise":"-1.69%","time":"22:20","volumn":"8066.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.20","rise":"-1.67%","time":"22:25","volumn":"1.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.31","rise":"-1.62%","time":"22:30","volumn":"8574.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.53%","time":"22:35","volumn":"8645.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.47","rise":"-1.55%","time":"22:40","volumn":"6806.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.37","rise":"-1.59%","time":"22:45","volumn":"7507.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.12","rise":"-1.71%","time":"22:50","volumn":"7472.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.29","rise":"-1.63%","time":"22:55","volumn":"5228.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.50","rise":"-1.54%","time":"23:00","volumn":"6148.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"215.16","rise":"-1.69%","time":"23:05","volumn":"1.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.92","rise":"-1.80%","time":"23:10","volumn":"1.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.19","rise":"-2.13%","time":"23:15","volumn":"1.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.56","rise":"-2.42%","time":"23:20","volumn":"1.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.14","rise":"-2.16%","time":"23:25","volumn":"1.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.36","rise":"-2.06%","time":"23:30","volumn":"9041.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.00","rise":"-2.22%","time":"23:35","volumn":"6920.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.03","rise":"-2.21%","time":"23:40","volumn":"5410.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.95","rise":"-2.24%","time":"23:45","volumn":"4813.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.92","rise":"-2.26%","time":"23:50","volumn":"5954.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"213.43","rise":"-2.48%","time":"23:55","volumn":"8680.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.59","rise":"-2.41%","time":"00:00","volumn":"5828.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.84","rise":"-2.29%","time":"00:05","volumn":"5774.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.59","rise":"-2.41%","time":"00:10","volumn":"4768.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.42","rise":"-2.49%","time":"00:15","volumn":"6574.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.33","rise":"-2.53%","time":"00:20","volumn":"5805.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.13","rise":"-2.62%","time":"00:25","volumn":"6777.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.22","rise":"-2.58%","time":"00:30","volumn":"9357.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.48","rise":"-2.46%","time":"00:35","volumn":"5296.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.84","rise":"-2.29%","time":"00:40","volumn":"5583.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.53","rise":"-2.44%","time":"00:45","volumn":"9520.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.34","rise":"-2.52%","time":"00:50","volumn":"4305.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.75","rise":"-2.33%","time":"00:55","volumn":"4217.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.20","rise":"-2.13%","time":"01:00","volumn":"1.04\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.79","rise":"-2.31%","time":"01:05","volumn":"7214.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.04","rise":"-2.20%","time":"01:10","volumn":"5960.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.83","rise":"-2.30%","time":"01:15","volumn":"4700.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.89","rise":"-2.27%","time":"01:20","volumn":"4520.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.86","rise":"-2.29%","time":"01:25","volumn":"4095.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.66","rise":"-2.38%","time":"01:30","volumn":"4922.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.49","rise":"-2.45%","time":"01:35","volumn":"4443.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.79","rise":"-2.32%","time":"01:40","volumn":"5422.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.85","rise":"-2.29%","time":"01:45","volumn":"3797.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.86","rise":"-2.28%","time":"01:50","volumn":"3362.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.54","rise":"-2.43%","time":"01:55","volumn":"4385.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.57","rise":"-2.41%","time":"02:00","volumn":"4594.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.09","rise":"-2.64%","time":"02:05","volumn":"6475.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.41","rise":"-2.49%","time":"02:10","volumn":"5017.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.43","rise":"-2.48%","time":"02:15","volumn":"3566.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.87","rise":"-2.28%","time":"02:20","volumn":"5333.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.67","rise":"-2.37%","time":"02:25","volumn":"5032.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.72","rise":"-2.35%","time":"02:30","volumn":"3404.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.97","rise":"-2.24%","time":"02:35","volumn":"3824.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.95","rise":"-2.24%","time":"02:40","volumn":"4499.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.52","rise":"-2.44%","time":"02:45","volumn":"5488.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.52","rise":"-2.44%","time":"02:50","volumn":"4239.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.84","rise":"-2.29%","time":"02:55","volumn":"4832.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"213.87","rise":"-2.28%","time":"03:00","volumn":"4695.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.08","rise":"-2.18%","time":"03:05","volumn":"1.04\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.12","rise":"-2.16%","time":"03:10","volumn":"4669.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.44","rise":"-2.02%","time":"03:15","volumn":"7381.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.63","rise":"-1.93%","time":"03:20","volumn":"7218.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.71","rise":"-1.90%","time":"03:25","volumn":"5583.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.65","rise":"-1.92%","time":"03:30","volumn":"8048.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.92","rise":"-1.80%","time":"03:35","volumn":"6250.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.95","rise":"-1.79%","time":"03:40","volumn":"8165.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.96","rise":"-1.78%","time":"03:45","volumn":"9252.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.26","rise":"-2.10%","time":"03:50","volumn":"9307.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.48","rise":"-2.00%","time":"03:55","volumn":"1.73\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"214.29","rise":"-2.09%","time":"04:00","volumn":"14.88\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.92","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"549.29","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.59","ratio":"0.08%"}],"marketCapitalization":"32256.77\u4ebf","maxPrice":"214.24","minPrice":"210.10","monthlyTendency":{"cx":{"o":["2024\/05\/21","2024\/06\/18"]},"cy":{"o":["216.67","209.22","201.77","194.33","186.88"]},"cyrate":{"o":["12.64%","8.77%","4.90%","1.03%","-2.84%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"0","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"-0.75%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"-2.84%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"-1.23%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"-1.23%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"-1.07%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"-0.55%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"-0.05%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"0.87%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"1.04%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"1.83%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"1.11%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"2.36%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"0.40%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"7.69%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.07","rise":"10.77%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.24","rise":"11.38%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.49","rise":"10.47%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.67","rise":"12.64%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.29","rise":"11.41%","time":"06\/18","volumn":"79.94\u4e07"}],"points":"20"},"open":"214.02","priceChangeRatio":"-1.83%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["213.89","212.95","212.01","211.07","210.13"]},"cyrate":{"o":["-0.19%","-0.62%","-1.06%","-1.50%","-1.94%"]},"p":[{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.89","rise":"-0.19%","time":"21:31","volumn":"3.55\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.26","rise":"-0.48%","time":"21:32","volumn":"4.00\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.81","rise":"-0.69%","time":"21:33","volumn":"4.50\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.37","rise":"-0.90%","time":"21:34","volumn":"5.00\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.64","rise":"-0.77%","time":"21:35","volumn":"5.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.82","rise":"-0.69%","time":"21:36","volumn":"5.78\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.78","rise":"-0.24%","time":"21:37","volumn":"6.50\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.41","rise":"-0.41%","time":"21:38","volumn":"6.88\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.54","rise":"-0.35%","time":"21:39","volumn":"7.23\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.58","rise":"-0.33%","time":"21:40","volumn":"7.55\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.58","rise":"-0.33%","time":"21:41","volumn":"7.81\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.62","rise":"-0.31%","time":"21:42","volumn":"8.00\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.61","rise":"-0.32%","time":"21:43","volumn":"8.22\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.67","rise":"-0.29%","time":"21:44","volumn":"8.54\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.70","rise":"-0.28%","time":"21:45","volumn":"8.72\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.56","rise":"-0.34%","time":"21:46","volumn":"8.91\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.55","rise":"-0.35%","time":"21:47","volumn":"9.23\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.20","rise":"-0.51%","time":"21:48","volumn":"9.49\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.09","rise":"-0.56%","time":"21:49","volumn":"9.75\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.28","rise":"-0.47%","time":"21:50","volumn":"10.00\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.25","rise":"-0.49%","time":"21:51","volumn":"10.22\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.24","rise":"-0.49%","time":"21:52","volumn":"10.38\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.11","rise":"-0.55%","time":"21:53","volumn":"10.54\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.92","rise":"-0.64%","time":"21:54","volumn":"10.83\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.92","rise":"-0.64%","time":"21:55","volumn":"11.06\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.82","rise":"-0.69%","time":"21:56","volumn":"11.26\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.86","rise":"-0.67%","time":"21:57","volumn":"11.42\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.83","rise":"-0.68%","time":"21:58","volumn":"11.61\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.73","rise":"-0.73%","time":"21:59","volumn":"11.79\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.83","rise":"-0.68%","time":"22:00","volumn":"12.09\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.62","rise":"-0.78%","time":"22:01","volumn":"12.33\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.75","rise":"-0.72%","time":"22:02","volumn":"12.56\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.70","rise":"-0.74%","time":"22:03","volumn":"12.78\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.77","rise":"-0.71%","time":"22:04","volumn":"13.03\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.73","rise":"-0.73%","time":"22:05","volumn":"13.20\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.72","rise":"-0.73%","time":"22:06","volumn":"13.44\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.75","rise":"-0.72%","time":"22:07","volumn":"13.61\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.89","rise":"-0.66%","time":"22:08","volumn":"13.77\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.12","rise":"-0.55%","time":"22:09","volumn":"14.03\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"213.00","rise":"-0.60%","time":"22:10","volumn":"14.23\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.96","rise":"-0.62%","time":"22:11","volumn":"14.59\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.84","rise":"-0.68%","time":"22:12","volumn":"14.75\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.80","rise":"-0.69%","time":"22:13","volumn":"15.16\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.68","rise":"-0.75%","time":"22:14","volumn":"15.33\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.35","rise":"-0.91%","time":"22:15","volumn":"15.55\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"212.04","rise":"-1.05%","time":"22:16","volumn":"15.90\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.62","rise":"-1.25%","time":"22:17","volumn":"16.45\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.76","rise":"-1.18%","time":"22:18","volumn":"16.75\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.91","rise":"-1.11%","time":"22:19","volumn":"16.96\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.95","rise":"-1.09%","time":"22:20","volumn":"17.17\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.96","rise":"-1.09%","time":"22:21","volumn":"17.36\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.93","rise":"-1.10%","time":"22:22","volumn":"17.50\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.84","rise":"-1.14%","time":"22:23","volumn":"17.68\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.80","rise":"-1.16%","time":"22:24","volumn":"17.86\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.62","rise":"-1.25%","time":"22:25","volumn":"18.04\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.81","rise":"-1.15%","time":"22:26","volumn":"18.23\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.90","rise":"-1.12%","time":"22:27","volumn":"18.36\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.85","rise":"-1.14%","time":"22:28","volumn":"18.58\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.78","rise":"-1.17%","time":"22:29","volumn":"18.72\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.64","rise":"-1.24%","time":"22:30","volumn":"18.86\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.58","rise":"-1.26%","time":"22:31","volumn":"19.04\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.64","rise":"-1.24%","time":"22:32","volumn":"19.27\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.66","rise":"-1.22%","time":"22:33","volumn":"19.45\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.80","rise":"-1.16%","time":"22:34","volumn":"19.61\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.66","rise":"-1.23%","time":"22:35","volumn":"19.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.39","rise":"-1.35%","time":"22:36","volumn":"20.01\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.32","rise":"-1.39%","time":"22:37","volumn":"20.21\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.52","rise":"-1.29%","time":"22:38","volumn":"20.37\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.48","rise":"-1.31%","time":"22:39","volumn":"20.52\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.41","rise":"-1.34%","time":"22:40","volumn":"20.70\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.37","rise":"-1.36%","time":"22:41","volumn":"20.87\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.14","rise":"-1.47%","time":"22:42","volumn":"21.19\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.96","rise":"-1.56%","time":"22:43","volumn":"21.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.92","rise":"-1.57%","time":"22:44","volumn":"21.86\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.85","rise":"-1.60%","time":"22:45","volumn":"22.02\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.88","rise":"-1.59%","time":"22:46","volumn":"22.20\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.64","rise":"-1.70%","time":"22:47","volumn":"22.49\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.50","rise":"-1.77%","time":"22:48","volumn":"22.73\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.30","rise":"-1.86%","time":"22:49","volumn":"23.06\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.16","rise":"-1.93%","time":"22:50","volumn":"23.44\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.14","rise":"-1.94%","time":"22:51","volumn":"23.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.13","rise":"-1.94%","time":"22:52","volumn":"24.01\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.24","rise":"-1.89%","time":"22:53","volumn":"24.22\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.40","rise":"-1.82%","time":"22:54","volumn":"24.53\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.81","rise":"-1.62%","time":"22:55","volumn":"24.85\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.98","rise":"-1.54%","time":"22:56","volumn":"25.21\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.03","rise":"-1.52%","time":"22:57","volumn":"25.43\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.07","rise":"-1.50%","time":"22:58","volumn":"25.60\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.23","rise":"-1.43%","time":"22:59","volumn":"25.75\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.21","rise":"-1.44%","time":"23:00","volumn":"25.90\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"211.05","rise":"-1.51%","time":"23:01","volumn":"26.13\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.96","rise":"-1.55%","time":"23:02","volumn":"26.30\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.75","rise":"-1.65%","time":"23:03","volumn":"26.46\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.60","rise":"-1.72%","time":"23:04","volumn":"26.60\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.34","rise":"-1.85%","time":"23:05","volumn":"26.87\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.37","rise":"-1.83%","time":"23:06","volumn":"27.00\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.59","rise":"-1.73%","time":"23:07","volumn":"27.16\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.79","rise":"-1.63%","time":"23:08","volumn":"27.31\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.93","rise":"-1.57%","time":"23:09","volumn":"27.46\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.87","rise":"-1.60%","time":"23:10","volumn":"27.57\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.64","rise":"-1.70%","time":"23:11","volumn":"27.71\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.60","rise":"-1.72%","time":"23:12","volumn":"27.82\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.51","rise":"-1.76%","time":"23:13","volumn":"27.99\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.36","rise":"-1.84%","time":"23:14","volumn":"28.12\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"210.36","rise":"-1.83%","time":"23:15","volumn":"28.14\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"2813.96\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/07","2024\/06\/18"]},"cy":{"o":["216.67","203.69","190.71","177.73","164.75"]},"cyrate":{"o":["14.21%","7.37%","0.53%","-6.31%","-13.16%"]},"p":[{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"0","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"-1.09%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"-1.37%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"-0.48%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"-0.07%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"0.01%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"1.74%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"1.61%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"2.33%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"1.29%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"0.66%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"1.09%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"1.55%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"2.01%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"1.34%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"2.71%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"3.04%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"2.60%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"1.00%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"0.26%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"-4.58%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-6.24%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-5.74%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-6.58%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-6.70%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-6.67%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-5.79%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-6.85%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-7.31%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-8.67%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-8.41%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-7.70%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-6.96%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"-4.91%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-7.41%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-6.24%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-5.40%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"-3.33%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"-1.47%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"-1.35%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"-0.52%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"-0.39%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"-3.97%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-6.79%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-6.46%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-5.84%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-7.45%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-8.56%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-7.75%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-8.13%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-6.57%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-5.99%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-7.88%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-8.70%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-8.25%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-7.57%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-9.74%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-10.55%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-10.41%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-10.14%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-8.80%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-9.51%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-8.85%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-8.19%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-6.83%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-6.04%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-6.35%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-5.61%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"-5.13%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-6.11%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-6.18%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-7.01%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-7.70%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-7.90%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-9.26%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-9.19%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-8.96%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-10.19%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-12.41%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-11.71%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-10.62%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-10.37%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-8.68%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-6.78%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-7.27%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-5.91%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"-4.54%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-3.98%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"-4.23%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"-2.00%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"-2.85%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"-1.45%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"-1.15%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"-0.26%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"-0.27%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"0.66%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"0.23%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"0.59%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"-0.12%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"-0.22%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"0.11%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"-0.44%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"-0.13%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"0.55%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"-0.41%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"1.70%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"1.12%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"2.15%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"2.90%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"1.57%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"2.38%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"4.09%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"4.17%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"3.88%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"3.00%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"3.55%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"2.44%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"2.36%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"1.79%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"1.50%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"1.56%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"1.78%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"1.23%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"-2.40%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"-3.14%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"-4.37%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"-4.75%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"-2.45%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"-2.67%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"-2.11%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"-2.43%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"-2.26%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"-3.46%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"-3.96%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"-0.83%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"0.72%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"1.95%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"2.63%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"2.27%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"2.09%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"1.17%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"0.81%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"-1.14%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"-3.06%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"-1.76%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"-2.29%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"-1.33%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"-0.47%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"-0.42%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"-0.99%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"-0.59%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"-1.48%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"-2.59%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"-3.06%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"-3.22%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"-4.03%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"-4.43%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"-4.03%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"-2.95%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"-3.92%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"-4.64%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"-3.86%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"-4.50%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"-4.85%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-5.43%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-7.83%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-10.46%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-10.99%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-11.05%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-10.14%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-9.07%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-8.82%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-9.93%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-8.94%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-9.14%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-8.56%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-7.32%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-5.95%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-9.80%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-9.32%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-10.07%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-10.67%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-8.78%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-9.74%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-10.51%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-11.13%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-10.71%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-11.14%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-10.74%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-11.34%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-10.70%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-11.69%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-7.86%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-7.07%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-9.10%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-10.85%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-11.58%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-12.08%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-13.16%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-12.71%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-12.16%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-11.04%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-10.58%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-10.89%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-8.68%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-10.35%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-10.89%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-8.92%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"-3.47%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"-4.35%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"-3.99%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"-3.81%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"-2.84%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-3.51%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"-1.81%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"-1.20%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"0.01%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"0.07%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"0.08%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"0.70%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"1.39%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"0.63%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"-1.49%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"0.14%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"0.15%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"0.31%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"0.83%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"1.34%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"2.28%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"2.45%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"3.25%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"2.51%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"3.78%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"1.80%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"9.19%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.07","rise":"12.31%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.24","rise":"12.93%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.49","rise":"12.01%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.67","rise":"14.21%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.29","rise":"12.96%","time":"06\/18","volumn":"79.94\u4e07"}],"points":"240"}}