360搜索

{"amount":"38.35\u4ebf","changeAmount":"-6.47","close":"158.60","currentPrice":"152.13","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"152.13","e2":"-6.47","e3":"(-4.08%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["165.11","161.87","158.62","155.38","152.13"]},"cyrate":{"o":["0.62%","-1.36%","-3.34%","-5.31%","-7.29%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.09","rise":"0","time":"02:35","volumn":"894.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.15","rise":"0.03%","time":"02:40","volumn":"650.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.19","rise":"0.06%","time":"02:45","volumn":"891.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.20","rise":"0.06%","time":"02:50","volumn":"841.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.24","rise":"0.09%","time":"02:55","volumn":"950.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.17","rise":"0.05%","time":"03:00","volumn":"1030.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.25","rise":"0.10%","time":"03:05","volumn":"665.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.37","rise":"0.17%","time":"03:10","volumn":"771.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.27","rise":"0.11%","time":"03:15","volumn":"1145.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.25","rise":"0.10%","time":"03:20","volumn":"971.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.40","rise":"0.19%","time":"03:25","volumn":"1004.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.54","rise":"0.28%","time":"03:30","volumn":"1319.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.34","rise":"0.15%","time":"03:35","volumn":"1724.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.25","rise":"0.10%","time":"03:40","volumn":"1920.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.18","rise":"0.05%","time":"03:45","volumn":"1142.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"164.41","rise":"0.19%","time":"03:50","volumn":"2131.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"165.09","rise":"0.61%","time":"03:55","volumn":"1.11\u4e07"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"165.11","rise":"0.62%","time":"04:00","volumn":"8.27\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"162.39","rise":"-1.04%","time":"21:35","volumn":"1.34\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"162.01","rise":"-1.27%","time":"21:40","volumn":"4510.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.91","rise":"-1.33%","time":"21:45","volumn":"3661.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"162.78","rise":"-0.80%","time":"21:50","volumn":"3476.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"162.32","rise":"-1.08%","time":"21:55","volumn":"2465.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"162.18","rise":"-1.17%","time":"22:00","volumn":"1912.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"162.02","rise":"-1.26%","time":"22:05","volumn":"2685.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.99","rise":"-1.28%","time":"22:10","volumn":"1388.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.66","rise":"-1.48%","time":"22:15","volumn":"1658.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.97","rise":"-1.29%","time":"22:20","volumn":"1436.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"162.02","rise":"-1.26%","time":"22:25","volumn":"1321.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.98","rise":"-1.29%","time":"22:30","volumn":"1256.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.70","rise":"-1.46%","time":"22:35","volumn":"1547.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.47","rise":"-1.60%","time":"22:40","volumn":"2349.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"161.35","rise":"-1.67%","time":"22:45","volumn":"3890.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.77","rise":"-2.03%","time":"22:50","volumn":"4714.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.56","rise":"-2.15%","time":"22:55","volumn":"4640.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.58","rise":"-2.14%","time":"23:00","volumn":"2367.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.63","rise":"-2.11%","time":"23:05","volumn":"4912.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.66","rise":"-2.09%","time":"23:10","volumn":"2045.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.62","rise":"-2.12%","time":"23:15","volumn":"1443.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.69","rise":"-2.07%","time":"23:20","volumn":"1562.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.60","rise":"-2.13%","time":"23:25","volumn":"1380.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.74","rise":"-2.04%","time":"23:30","volumn":"1444.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.73","rise":"-2.05%","time":"23:35","volumn":"1392.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.90","rise":"-1.95%","time":"23:40","volumn":"1172.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.62","rise":"-2.12%","time":"23:45","volumn":"1183.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.82","rise":"-1.99%","time":"23:50","volumn":"987.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"160.83","rise":"-1.99%","time":"23:55","volumn":"973.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.60","rise":"-2.13%","time":"00:00","volumn":"1499.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.59","rise":"-2.14%","time":"00:05","volumn":"1493.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.65","rise":"-2.10%","time":"00:10","volumn":"1346.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.80","rise":"-2.01%","time":"00:15","volumn":"1201.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.83","rise":"-1.99%","time":"00:20","volumn":"1424.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.59","rise":"-2.14%","time":"00:25","volumn":"1296.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.44","rise":"-2.23%","time":"00:30","volumn":"1912.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.51","rise":"-2.18%","time":"00:35","volumn":"1734.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.53","rise":"-2.17%","time":"00:40","volumn":"1384.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.41","rise":"-2.24%","time":"00:45","volumn":"1335.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.66","rise":"-2.09%","time":"00:50","volumn":"957.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.56","rise":"-2.15%","time":"00:55","volumn":"1049.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.55","rise":"-2.16%","time":"01:00","volumn":"1403.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.62","rise":"-2.12%","time":"01:05","volumn":"1674.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.68","rise":"-2.08%","time":"01:10","volumn":"1451.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.54","rise":"-2.17%","time":"01:15","volumn":"1572.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.48","rise":"-2.20%","time":"01:20","volumn":"1195.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.61","rise":"-2.12%","time":"01:25","volumn":"1952.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.60","rise":"-2.13%","time":"01:30","volumn":"1657.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.34","rise":"-2.29%","time":"01:35","volumn":"1850.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.34","rise":"-2.29%","time":"01:40","volumn":"1718.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.04","rise":"-2.47%","time":"01:45","volumn":"1764.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.98","rise":"-2.51%","time":"01:50","volumn":"4000.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"160.00","rise":"-2.50%","time":"01:55","volumn":"1160.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.98","rise":"-2.51%","time":"02:00","volumn":"1272.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.78","rise":"-2.63%","time":"02:05","volumn":"2056.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.89","rise":"-2.56%","time":"02:10","volumn":"1082.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.81","rise":"-2.61%","time":"02:15","volumn":"1265.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.18","rise":"-2.99%","time":"02:20","volumn":"3477.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.06","rise":"-3.06%","time":"02:25","volumn":"2699.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.10","rise":"-3.04%","time":"02:30","volumn":"1515.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.30","rise":"-2.92%","time":"02:35","volumn":"2300.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.13","rise":"-3.02%","time":"02:40","volumn":"2073.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.10","rise":"-3.04%","time":"02:45","volumn":"2754.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.16","rise":"-3.01%","time":"02:50","volumn":"1873.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.04","rise":"-3.08%","time":"02:55","volumn":"1924.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.05","rise":"-3.07%","time":"03:00","volumn":"2758.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.01","rise":"-3.10%","time":"03:05","volumn":"1697.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.03","rise":"-3.09%","time":"03:10","volumn":"1870.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.00","rise":"-3.10%","time":"03:15","volumn":"2904.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.75","rise":"-3.26%","time":"03:20","volumn":"2921.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.76","rise":"-3.25%","time":"03:25","volumn":"4777.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.55","rise":"-3.38%","time":"03:30","volumn":"3445.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.45","rise":"-3.44%","time":"03:35","volumn":"4393.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.15","rise":"-3.62%","time":"03:40","volumn":"4740.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.09","rise":"-3.66%","time":"03:45","volumn":"6306.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.01","rise":"-3.71%","time":"03:50","volumn":"6024.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.04","rise":"-3.69%","time":"03:55","volumn":"9922.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.61","rise":"-3.34%","time":"04:00","volumn":"7.39\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.79","rise":"-2.62%","time":"21:35","volumn":"1.00\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.90","rise":"-2.56%","time":"21:40","volumn":"4447.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.91","rise":"-2.55%","time":"21:45","volumn":"4601.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.95","rise":"-2.53%","time":"21:50","volumn":"2615.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.60","rise":"-2.74%","time":"21:55","volumn":"2312.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.15","rise":"-3.01%","time":"22:00","volumn":"4956.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.03","rise":"-3.09%","time":"22:05","volumn":"7082.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.21","rise":"-2.98%","time":"22:10","volumn":"2316.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.94","rise":"-3.14%","time":"22:15","volumn":"2006.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.99","rise":"-3.11%","time":"22:20","volumn":"1503.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.99","rise":"-3.11%","time":"22:25","volumn":"2183.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.27","rise":"-2.94%","time":"22:30","volumn":"1784.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.49","rise":"-2.81%","time":"22:35","volumn":"1298.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.24","rise":"-2.96%","time":"22:40","volumn":"1124.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.32","rise":"-2.91%","time":"22:45","volumn":"1435.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.07","rise":"-3.06%","time":"22:50","volumn":"1393.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.46","rise":"-2.82%","time":"22:55","volumn":"1486.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.68","rise":"-2.69%","time":"23:00","volumn":"1691.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.75","rise":"-2.64%","time":"23:05","volumn":"1667.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.35","rise":"-2.89%","time":"23:10","volumn":"1543.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.16","rise":"-3.01%","time":"23:15","volumn":"1877.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"159.03","rise":"-3.09%","time":"23:20","volumn":"3012.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.85","rise":"-3.19%","time":"23:25","volumn":"1431.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.56","rise":"-3.37%","time":"23:30","volumn":"2173.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.54","rise":"-3.38%","time":"23:35","volumn":"2522.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.40","rise":"-3.47%","time":"23:40","volumn":"1799.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.50","rise":"-3.41%","time":"23:45","volumn":"1287.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.71","rise":"-3.28%","time":"23:50","volumn":"854.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"158.62","rise":"-3.34%","time":"23:55","volumn":"1381.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.57","rise":"-3.37%","time":"00:00","volumn":"1224.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.30","rise":"-3.53%","time":"00:05","volumn":"1522.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.50","rise":"-3.41%","time":"00:10","volumn":"900.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.46","rise":"-3.43%","time":"00:15","volumn":"785.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.43","rise":"-3.45%","time":"00:20","volumn":"1043.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.61","rise":"-3.34%","time":"00:25","volumn":"1101.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.61","rise":"-3.34%","time":"00:30","volumn":"1196.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.99","rise":"-3.11%","time":"00:35","volumn":"1099.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.95","rise":"-3.13%","time":"00:40","volumn":"1153.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.81","rise":"-3.22%","time":"00:45","volumn":"754.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.83","rise":"-3.21%","time":"00:50","volumn":"785.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.82","rise":"-3.21%","time":"00:55","volumn":"800.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.72","rise":"-3.27%","time":"01:00","volumn":"866.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.50","rise":"-3.41%","time":"01:05","volumn":"843.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.56","rise":"-3.37%","time":"01:10","volumn":"654.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.38","rise":"-3.48%","time":"01:15","volumn":"708.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.38","rise":"-3.48%","time":"01:20","volumn":"796.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.40","rise":"-3.47%","time":"01:25","volumn":"1399.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.24","rise":"-3.57%","time":"01:30","volumn":"812.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.34","rise":"-3.51%","time":"01:35","volumn":"1295.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.30","rise":"-3.53%","time":"01:40","volumn":"708.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.03","rise":"-3.70%","time":"01:45","volumn":"1332.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.87","rise":"-3.79%","time":"01:50","volumn":"1503.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.53","rise":"-4.00%","time":"01:55","volumn":"1496.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.70","rise":"-3.90%","time":"02:00","volumn":"1193.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.86","rise":"-3.80%","time":"02:05","volumn":"1235.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.98","rise":"-3.73%","time":"02:10","volumn":"900.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.30","rise":"-3.53%","time":"02:15","volumn":"1063.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.01","rise":"-3.71%","time":"02:20","volumn":"1118.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.94","rise":"-3.75%","time":"02:25","volumn":"1435.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.99","rise":"-3.72%","time":"02:30","volumn":"1063.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.76","rise":"-3.86%","time":"02:35","volumn":"1067.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.76","rise":"-3.86%","time":"02:40","volumn":"1197.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.87","rise":"-3.79%","time":"02:45","volumn":"826.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.01","rise":"-3.71%","time":"02:50","volumn":"857.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.90","rise":"-3.77%","time":"02:55","volumn":"981.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.91","rise":"-3.77%","time":"03:00","volumn":"832.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.92","rise":"-3.76%","time":"03:05","volumn":"802.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.87","rise":"-3.79%","time":"03:10","volumn":"899.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.90","rise":"-3.77%","time":"03:15","volumn":"1047.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.07","rise":"-3.67%","time":"03:20","volumn":"931.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.23","rise":"-3.57%","time":"03:25","volumn":"1403.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.25","rise":"-3.56%","time":"03:30","volumn":"910.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.38","rise":"-3.48%","time":"03:35","volumn":"1131.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.18","rise":"-3.60%","time":"03:40","volumn":"1224.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.41","rise":"-3.46%","time":"03:45","volumn":"1134.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.33","rise":"-3.51%","time":"03:50","volumn":"1703.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.95","rise":"-3.74%","time":"03:55","volumn":"2889.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"157.81","rise":"-3.83%","time":"04:00","volumn":"4.76\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.87","rise":"-2.57%","time":"21:35","volumn":"1.21\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"160.43","rise":"-2.23%","time":"21:40","volumn":"8247.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.58","rise":"-2.75%","time":"21:45","volumn":"2662.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.28","rise":"-2.93%","time":"21:50","volumn":"2724.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.77","rise":"-2.63%","time":"21:55","volumn":"2690.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.98","rise":"-2.51%","time":"22:00","volumn":"3410.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.95","rise":"-2.53%","time":"22:05","volumn":"3269.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.69","rise":"-2.68%","time":"22:10","volumn":"1072.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.53","rise":"-2.78%","time":"22:15","volumn":"1470.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.78","rise":"-2.63%","time":"22:20","volumn":"957.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"160.20","rise":"-2.38%","time":"22:25","volumn":"1544.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"160.24","rise":"-2.35%","time":"22:30","volumn":"3218.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"160.30","rise":"-2.31%","time":"22:35","volumn":"2570.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"160.71","rise":"-2.06%","time":"22:40","volumn":"2081.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"160.36","rise":"-2.28%","time":"22:45","volumn":"1737.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.64","rise":"-2.71%","time":"22:50","volumn":"1788.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.50","rise":"-2.80%","time":"22:55","volumn":"1473.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.45","rise":"-2.83%","time":"23:00","volumn":"1440.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.14","rise":"-3.02%","time":"23:05","volumn":"2208.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.39","rise":"-2.87%","time":"23:10","volumn":"1151.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.15","rise":"-3.01%","time":"23:15","volumn":"621.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"159.04","rise":"-3.08%","time":"23:20","volumn":"739.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.73","rise":"-3.27%","time":"23:25","volumn":"928.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.56","rise":"-3.37%","time":"23:30","volumn":"1292.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.70","rise":"-3.29%","time":"23:35","volumn":"832.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.82","rise":"-3.21%","time":"23:40","volumn":"934.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.82","rise":"-3.21%","time":"23:45","volumn":"1100.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.74","rise":"-3.26%","time":"23:50","volumn":"969.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.62","rise":"-3.34%","time":"23:55","volumn":"776.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.22","rise":"-3.58%","time":"00:00","volumn":"1304.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.32","rise":"-3.52%","time":"00:05","volumn":"1073.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.37","rise":"-3.49%","time":"00:10","volumn":"1064.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.09","rise":"-3.66%","time":"00:15","volumn":"968.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.04","rise":"-3.69%","time":"00:20","volumn":"1175.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.12","rise":"-3.64%","time":"00:25","volumn":"1113.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.19","rise":"-3.60%","time":"00:30","volumn":"908.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.10","rise":"-3.65%","time":"00:35","volumn":"1079.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.15","rise":"-3.62%","time":"00:40","volumn":"931.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.27","rise":"-3.55%","time":"00:45","volumn":"771.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.12","rise":"-3.64%","time":"00:50","volumn":"856.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.07","rise":"-3.67%","time":"00:55","volumn":"693.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.08","rise":"-3.66%","time":"01:00","volumn":"868.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.03","rise":"-3.70%","time":"01:05","volumn":"816.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.95","rise":"-3.74%","time":"01:10","volumn":"749.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.03","rise":"-3.70%","time":"01:15","volumn":"682.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.09","rise":"-3.66%","time":"01:20","volumn":"732.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.12","rise":"-3.64%","time":"01:25","volumn":"403.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.89","rise":"-3.78%","time":"01:30","volumn":"509.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.14","rise":"-3.63%","time":"01:35","volumn":"450.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.22","rise":"-3.58%","time":"01:40","volumn":"522.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.58","rise":"-3.36%","time":"01:45","volumn":"772.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.84","rise":"-3.20%","time":"01:50","volumn":"880.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.79","rise":"-3.23%","time":"01:55","volumn":"641.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.97","rise":"-3.12%","time":"02:00","volumn":"926.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.94","rise":"-3.14%","time":"02:05","volumn":"933.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.94","rise":"-3.14%","time":"02:10","volumn":"607.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.77","rise":"-3.24%","time":"02:15","volumn":"756.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.78","rise":"-3.24%","time":"02:20","volumn":"809.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.69","rise":"-3.30%","time":"02:25","volumn":"564.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.59","rise":"-3.35%","time":"02:30","volumn":"1140.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.55","rise":"-3.38%","time":"02:35","volumn":"539.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.67","rise":"-3.31%","time":"02:40","volumn":"717.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.71","rise":"-3.28%","time":"02:45","volumn":"556.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.85","rise":"-3.20%","time":"02:50","volumn":"587.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.75","rise":"-3.26%","time":"02:55","volumn":"1621.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.62","rise":"-3.34%","time":"03:00","volumn":"911.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.64","rise":"-3.33%","time":"03:05","volumn":"2120.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.54","rise":"-3.38%","time":"03:10","volumn":"611.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.41","rise":"-3.46%","time":"03:15","volumn":"656.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.22","rise":"-3.58%","time":"03:20","volumn":"1696.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.28","rise":"-3.54%","time":"03:25","volumn":"1114.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.35","rise":"-3.50%","time":"03:30","volumn":"789.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.63","rise":"-3.33%","time":"03:35","volumn":"1306.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.41","rise":"-3.46%","time":"03:40","volumn":"968.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.05","rise":"-3.68%","time":"03:45","volumn":"2087.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.13","rise":"-3.63%","time":"03:50","volumn":"2625.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.12","rise":"-3.64%","time":"03:55","volumn":"2697.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.60","rise":"-3.35%","time":"04:00","volumn":"2.34\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.43","rise":"-3.45%","time":"21:35","volumn":"5005.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.26","rise":"-4.16%","time":"21:40","volumn":"3187.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.51","rise":"-4.01%","time":"21:45","volumn":"3090.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.07","rise":"-4.28%","time":"21:50","volumn":"2181.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.53","rise":"-4.61%","time":"21:55","volumn":"3117.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.33","rise":"-4.73%","time":"22:00","volumn":"1966.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.48","rise":"-4.64%","time":"22:05","volumn":"2379.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.24","rise":"-4.79%","time":"22:10","volumn":"1910.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.07","rise":"-4.89%","time":"22:15","volumn":"2472.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.17","rise":"-4.83%","time":"22:20","volumn":"1629.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.47","rise":"-5.26%","time":"22:25","volumn":"2325.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.29","rise":"-5.36%","time":"22:30","volumn":"2523.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.97","rise":"-5.56%","time":"22:35","volumn":"4421.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.27","rise":"-5.38%","time":"22:40","volumn":"2502.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.92","rise":"-5.59%","time":"22:45","volumn":"1804.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.57","rise":"-5.80%","time":"22:50","volumn":"2317.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.44","rise":"-5.88%","time":"22:55","volumn":"2098.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.75","rise":"-5.69%","time":"23:00","volumn":"2145.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.60","rise":"-5.79%","time":"23:05","volumn":"4200.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.65","rise":"-5.76%","time":"23:10","volumn":"1686.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.50","rise":"-5.85%","time":"23:15","volumn":"1934.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.97","rise":"-6.17%","time":"23:20","volumn":"2586.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.07","rise":"-6.11%","time":"23:25","volumn":"2302.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.84","rise":"-6.25%","time":"23:30","volumn":"1565.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.88","rise":"-6.22%","time":"23:35","volumn":"2310.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.86","rise":"-6.24%","time":"23:40","volumn":"1307.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.62","rise":"-6.39%","time":"23:45","volumn":"1601.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.46","rise":"-6.48%","time":"23:50","volumn":"2522.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.73","rise":"-6.32%","time":"23:55","volumn":"1751.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.46","rise":"-6.48%","time":"00:00","volumn":"1243.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.43","rise":"-6.50%","time":"00:05","volumn":"1201.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.38","rise":"-6.53%","time":"00:10","volumn":"1429.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.38","rise":"-6.53%","time":"00:15","volumn":"1458.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.24","rise":"-6.62%","time":"00:20","volumn":"1100.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.17","rise":"-6.66%","time":"00:25","volumn":"2014.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.90","rise":"-6.82%","time":"00:30","volumn":"2276.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.10","rise":"-6.70%","time":"00:35","volumn":"1267.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.93","rise":"-6.80%","time":"00:40","volumn":"1013.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.15","rise":"-6.67%","time":"00:45","volumn":"1178.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.94","rise":"-6.80%","time":"00:50","volumn":"1034.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.89","rise":"-6.83%","time":"00:55","volumn":"727.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-6.76%","time":"01:00","volumn":"1027.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.22","rise":"-6.63%","time":"01:05","volumn":"903.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.23","rise":"-6.62%","time":"01:10","volumn":"1336.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.34","rise":"-6.55%","time":"01:15","volumn":"1220.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.22","rise":"-6.63%","time":"01:20","volumn":"1593.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.28","rise":"-6.59%","time":"01:25","volumn":"1161.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-6.71%","time":"01:30","volumn":"1257.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-6.73%","time":"01:35","volumn":"1197.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-6.77%","time":"01:40","volumn":"1392.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.99","rise":"-6.77%","time":"01:45","volumn":"834.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-6.75%","time":"01:50","volumn":"868.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-6.76%","time":"01:55","volumn":"825.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-6.76%","time":"02:00","volumn":"1454.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.92","rise":"-6.81%","time":"02:05","volumn":"1145.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-6.78%","time":"02:10","volumn":"1302.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-6.73%","time":"02:15","volumn":"1308.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.63","rise":"-6.99%","time":"02:20","volumn":"3009.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.85","rise":"-6.85%","time":"02:25","volumn":"1365.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-6.78%","time":"02:30","volumn":"1513.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-6.78%","time":"02:35","volumn":"2087.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.91","rise":"-6.81%","time":"02:40","volumn":"1899.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.10","rise":"-6.70%","time":"02:45","volumn":"2089.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.24","rise":"-6.61%","time":"02:50","volumn":"2505.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.13","rise":"-6.68%","time":"02:55","volumn":"1826.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-6.70%","time":"03:00","volumn":"2738.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-6.76%","time":"03:05","volumn":"2960.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.18","rise":"-6.65%","time":"03:10","volumn":"4074.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.03","rise":"-6.74%","time":"03:15","volumn":"3347.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-6.79%","time":"03:20","volumn":"2868.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.90","rise":"-6.82%","time":"03:25","volumn":"3793.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.91","rise":"-6.82%","time":"03:30","volumn":"2872.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.70","rise":"-6.94%","time":"03:35","volumn":"2558.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.49","rise":"-7.07%","time":"03:40","volumn":"3255.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.48","rise":"-7.08%","time":"03:45","volumn":"2124.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.85","rise":"-6.85%","time":"03:50","volumn":"3454.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.50","rise":"-7.07%","time":"03:55","volumn":"6901.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.13","rise":"-7.29%","time":"04:00","volumn":"8.71\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"18727.20\u4ebf","maxPrice":"159.22","minPrice":"151.94","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["168.96","164.75","160.55","156.34","152.13"]},"cyrate":{"o":["2.16%","-0.39%","-2.93%","-5.47%","-8.02%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"165.39","rise":"0","time":"08\/09","volumn":"13.55\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"163.95","rise":"-0.87%","time":"08\/12","volumn":"12.43\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"165.93","rise":"0.33%","time":"08\/13","volumn":"12.72\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"162.03","rise":"-2.03%","time":"08\/14","volumn":"22.52\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"163.17","rise":"-1.34%","time":"08\/15","volumn":"18.39\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"164.74","rise":"-0.39%","time":"08\/16","volumn":"16.85\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"168.40","rise":"1.82%","time":"08\/19","volumn":"13.10\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"168.96","rise":"2.16%","time":"08\/20","volumn":"12.62\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"167.63","rise":"1.35%","time":"08\/21","volumn":"15.27\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"165.49","rise":"0.06%","time":"08\/22","volumn":"19.12\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"167.43","rise":"1.23%","time":"08\/23","volumn":"14.28\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"167.93","rise":"1.54%","time":"08\/26","volumn":"11.99\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"166.38","rise":"0.60%","time":"08\/27","volumn":"13.72\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"164.50","rise":"-0.54%","time":"08\/28","volumn":"15.21\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"163.40","rise":"-1.20%","time":"08\/29","volumn":"17.13\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"165.11","rise":"-0.17%","time":"08\/30","volumn":"18.50\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"158.61","rise":"-4.10%","time":"09\/03","volumn":"26.52\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"157.81","rise":"-4.58%","time":"09\/04","volumn":"17.41\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.60","rise":"-4.11%","time":"09\/05","volumn":"13.68\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"152.13","rise":"-8.02%","time":"09\/06","volumn":"25.00\u4e07"}],"points":"20"},"open":"158.69","priceChangeRatio":"-4.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8c37\u6b4cC","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["159.16","157.36","155.57","153.77","151.98"]},"cyrate":{"o":["0.35%","-0.78%","-1.91%","-3.04%","-4.18%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"159.16","rise":"0.35%","time":"21:31","volumn":"3639.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"159.10","rise":"0.32%","time":"21:32","volumn":"3935.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.50","rise":"-0.06%","time":"21:33","volumn":"4382.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.38","rise":"-0.14%","time":"21:34","volumn":"4694.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.43","rise":"-0.11%","time":"21:35","volumn":"5005.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"158.13","rise":"-0.30%","time":"21:36","volumn":"5493.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.81","rise":"-0.49%","time":"21:37","volumn":"6168.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.42","rise":"-0.74%","time":"21:38","volumn":"6830.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.41","rise":"-0.75%","time":"21:39","volumn":"7632.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.26","rise":"-0.84%","time":"21:40","volumn":"8192.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.98","rise":"-1.02%","time":"21:41","volumn":"9169.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.44","rise":"-0.73%","time":"21:42","volumn":"9876.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.47","rise":"-0.71%","time":"21:43","volumn":"1.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.53","rise":"-0.67%","time":"21:44","volumn":"1.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.51","rise":"-0.69%","time":"21:45","volumn":"1.13\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.58","rise":"-0.64%","time":"21:46","volumn":"1.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.55","rise":"-0.66%","time":"21:47","volumn":"1.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.32","rise":"-0.81%","time":"21:48","volumn":"1.29\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.28","rise":"-0.83%","time":"21:49","volumn":"1.32\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"157.07","rise":"-0.96%","time":"21:50","volumn":"1.35\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.75","rise":"-1.17%","time":"21:51","volumn":"1.40\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.41","rise":"-1.38%","time":"21:52","volumn":"1.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.47","rise":"-1.34%","time":"21:53","volumn":"1.56\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.55","rise":"-1.29%","time":"21:54","volumn":"1.61\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.53","rise":"-1.30%","time":"21:55","volumn":"1.66\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.59","rise":"-1.27%","time":"21:56","volumn":"1.70\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.41","rise":"-1.38%","time":"21:57","volumn":"1.74\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.67","rise":"-1.22%","time":"21:58","volumn":"1.78\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.46","rise":"-1.35%","time":"21:59","volumn":"1.81\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.33","rise":"-1.43%","time":"22:00","volumn":"1.85\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.17","rise":"-1.53%","time":"22:01","volumn":"1.95\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.42","rise":"-1.37%","time":"22:02","volumn":"1.99\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.44","rise":"-1.36%","time":"22:03","volumn":"2.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.38","rise":"-1.40%","time":"22:04","volumn":"2.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.48","rise":"-1.34%","time":"22:05","volumn":"2.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.33","rise":"-1.43%","time":"22:06","volumn":"2.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.28","rise":"-1.46%","time":"22:07","volumn":"2.16\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.42","rise":"-1.37%","time":"22:08","volumn":"2.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.37","rise":"-1.41%","time":"22:09","volumn":"2.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.24","rise":"-1.49%","time":"22:10","volumn":"2.28\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.38","rise":"-1.40%","time":"22:11","volumn":"2.34\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.15","rise":"-1.54%","time":"22:12","volumn":"2.37\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.94","rise":"-1.68%","time":"22:13","volumn":"2.46\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.94","rise":"-1.68%","time":"22:14","volumn":"2.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.07","rise":"-1.60%","time":"22:15","volumn":"2.53\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.06","rise":"-1.60%","time":"22:16","volumn":"2.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.08","rise":"-1.59%","time":"22:17","volumn":"2.58\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.12","rise":"-1.56%","time":"22:18","volumn":"2.62\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.11","rise":"-1.57%","time":"22:19","volumn":"2.67\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.17","rise":"-1.53%","time":"22:20","volumn":"2.69\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.95","rise":"-1.67%","time":"22:21","volumn":"2.72\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.94","rise":"-1.68%","time":"22:22","volumn":"2.76\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"156.03","rise":"-1.62%","time":"22:23","volumn":"2.79\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.95","rise":"-1.67%","time":"22:24","volumn":"2.81\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.47","rise":"-1.97%","time":"22:25","volumn":"2.93\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.34","rise":"-2.06%","time":"22:26","volumn":"3.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.40","rise":"-2.02%","time":"22:27","volumn":"3.06\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.46","rise":"-1.98%","time":"22:28","volumn":"3.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.36","rise":"-2.04%","time":"22:29","volumn":"3.13\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.29","rise":"-2.09%","time":"22:30","volumn":"3.18\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.23","rise":"-2.12%","time":"22:31","volumn":"3.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.18","rise":"-2.16%","time":"22:32","volumn":"3.28\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.09","rise":"-2.21%","time":"22:33","volumn":"3.32\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.08","rise":"-2.22%","time":"22:34","volumn":"3.44\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.97","rise":"-2.29%","time":"22:35","volumn":"3.62\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.09","rise":"-2.21%","time":"22:36","volumn":"3.68\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.30","rise":"-2.08%","time":"22:37","volumn":"3.75\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.37","rise":"-2.04%","time":"22:38","volumn":"3.78\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.37","rise":"-2.04%","time":"22:39","volumn":"3.82\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.27","rise":"-2.10%","time":"22:40","volumn":"3.87\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.03","rise":"-2.25%","time":"22:41","volumn":"3.90\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.05","rise":"-2.24%","time":"22:42","volumn":"3.93\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.92","rise":"-2.32%","time":"22:43","volumn":"3.97\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.83","rise":"-2.38%","time":"22:44","volumn":"4.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.92","rise":"-2.32%","time":"22:45","volumn":"4.05\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.86","rise":"-2.36%","time":"22:46","volumn":"4.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.84","rise":"-2.37%","time":"22:47","volumn":"4.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.80","rise":"-2.40%","time":"22:48","volumn":"4.17\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.78","rise":"-2.41%","time":"22:49","volumn":"4.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.57","rise":"-2.54%","time":"22:50","volumn":"4.28\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.68","rise":"-2.47%","time":"22:51","volumn":"4.32\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.68","rise":"-2.47%","time":"22:52","volumn":"4.35\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.72","rise":"-2.45%","time":"22:53","volumn":"4.40\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.56","rise":"-2.55%","time":"22:54","volumn":"4.46\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.44","rise":"-2.62%","time":"22:55","volumn":"4.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.48","rise":"-2.60%","time":"22:56","volumn":"4.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.60","rise":"-2.52%","time":"22:57","volumn":"4.60\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.49","rise":"-2.59%","time":"22:58","volumn":"4.64\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.66","rise":"-2.48%","time":"22:59","volumn":"4.67\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.75","rise":"-2.42%","time":"23:00","volumn":"4.71\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.31","rise":"-2.07%","time":"23:01","volumn":"4.84\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"155.20","rise":"-2.14%","time":"23:02","volumn":"4.93\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.95","rise":"-2.30%","time":"23:03","volumn":"5.02\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.80","rise":"-2.39%","time":"23:04","volumn":"5.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.60","rise":"-2.52%","time":"23:05","volumn":"5.13\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.53","rise":"-2.57%","time":"23:06","volumn":"5.19\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.83","rise":"-2.38%","time":"23:07","volumn":"5.22\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.85","rise":"-2.36%","time":"23:08","volumn":"5.25\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.59","rise":"-2.53%","time":"23:09","volumn":"5.27\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.65","rise":"-2.49%","time":"23:10","volumn":"5.30\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.58","rise":"-2.53%","time":"23:11","volumn":"5.35\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.69","rise":"-2.47%","time":"23:12","volumn":"5.40\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.51","rise":"-2.58%","time":"23:13","volumn":"5.44\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.63","rise":"-2.50%","time":"23:14","volumn":"5.46\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.50","rise":"-2.59%","time":"23:15","volumn":"5.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.40","rise":"-2.65%","time":"23:16","volumn":"5.52\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.33","rise":"-2.69%","time":"23:17","volumn":"5.57\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.22","rise":"-2.76%","time":"23:18","volumn":"5.63\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.06","rise":"-2.86%","time":"23:19","volumn":"5.67\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.97","rise":"-2.92%","time":"23:20","volumn":"5.75\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.01","rise":"-2.89%","time":"23:21","volumn":"5.79\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.06","rise":"-2.86%","time":"23:22","volumn":"5.86\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.02","rise":"-2.89%","time":"23:23","volumn":"5.90\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.20","rise":"-2.77%","time":"23:24","volumn":"5.94\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.07","rise":"-2.86%","time":"23:25","volumn":"5.98\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.08","rise":"-2.85%","time":"23:26","volumn":"6.00\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.06","rise":"-2.86%","time":"23:27","volumn":"6.02\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.06","rise":"-2.86%","time":"23:28","volumn":"6.05\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.93","rise":"-2.94%","time":"23:29","volumn":"6.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.84","rise":"-3.00%","time":"23:30","volumn":"6.14\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.00","rise":"-2.90%","time":"23:31","volumn":"6.18\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.00","rise":"-2.90%","time":"23:32","volumn":"6.25\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.09","rise":"-2.84%","time":"23:33","volumn":"6.29\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.05","rise":"-2.87%","time":"23:34","volumn":"6.35\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.88","rise":"-2.98%","time":"23:35","volumn":"6.37\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.88","rise":"-2.98%","time":"23:36","volumn":"6.39\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.84","rise":"-3.00%","time":"23:37","volumn":"6.41\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"154.01","rise":"-2.89%","time":"23:38","volumn":"6.43\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.89","rise":"-2.97%","time":"23:39","volumn":"6.46\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.86","rise":"-2.99%","time":"23:40","volumn":"6.50\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.86","rise":"-2.99%","time":"23:41","volumn":"6.52\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.74","rise":"-3.06%","time":"23:42","volumn":"6.57\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.78","rise":"-3.04%","time":"23:43","volumn":"6.59\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.77","rise":"-3.05%","time":"23:44","volumn":"6.61\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.62","rise":"-3.14%","time":"23:45","volumn":"6.66\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.43","rise":"-3.26%","time":"23:46","volumn":"6.73\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.42","rise":"-3.27%","time":"23:47","volumn":"6.80\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.38","rise":"-3.29%","time":"23:48","volumn":"6.86\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.34","rise":"-3.32%","time":"23:49","volumn":"6.89\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.46","rise":"-3.24%","time":"23:50","volumn":"6.91\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.39","rise":"-3.28%","time":"23:51","volumn":"6.94\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.36","rise":"-3.30%","time":"23:52","volumn":"6.97\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.41","rise":"-3.27%","time":"23:53","volumn":"7.00\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.44","rise":"-3.25%","time":"23:54","volumn":"7.02\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.73","rise":"-3.07%","time":"23:55","volumn":"7.08\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.68","rise":"-3.10%","time":"23:56","volumn":"7.11\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.72","rise":"-3.08%","time":"23:57","volumn":"7.14\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.56","rise":"-3.18%","time":"23:58","volumn":"7.17\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"153.52","rise":"-3.20%","time":"23:59","volumn":"7.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.46","rise":"-3.24%","time":"00:00","volumn":"7.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.48","rise":"-3.23%","time":"00:01","volumn":"7.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.57","rise":"-3.17%","time":"00:02","volumn":"7.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.42","rise":"-3.27%","time":"00:03","volumn":"7.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.43","rise":"-3.26%","time":"00:04","volumn":"7.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.43","rise":"-3.26%","time":"00:05","volumn":"7.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.49","rise":"-3.22%","time":"00:06","volumn":"7.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.45","rise":"-3.25%","time":"00:07","volumn":"7.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.53","rise":"-3.20%","time":"00:08","volumn":"7.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.30","rise":"-3.34%","time":"00:09","volumn":"7.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.38","rise":"-3.29%","time":"00:10","volumn":"7.47\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.38","rise":"-3.29%","time":"00:11","volumn":"7.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.35","rise":"-3.31%","time":"00:12","volumn":"7.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.40","rise":"-3.28%","time":"00:13","volumn":"7.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.35","rise":"-3.31%","time":"00:14","volumn":"7.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.38","rise":"-3.29%","time":"00:15","volumn":"7.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.32","rise":"-3.33%","time":"00:16","volumn":"7.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.32","rise":"-3.33%","time":"00:17","volumn":"7.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.19","rise":"-3.41%","time":"00:18","volumn":"7.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.23","rise":"-3.39%","time":"00:19","volumn":"7.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.24","rise":"-3.38%","time":"00:20","volumn":"7.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.21","rise":"-3.40%","time":"00:21","volumn":"7.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.11","rise":"-3.46%","time":"00:22","volumn":"7.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.18","rise":"-3.42%","time":"00:23","volumn":"7.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.15","rise":"-3.44%","time":"00:24","volumn":"7.91\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.17","rise":"-3.42%","time":"00:25","volumn":"7.93\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.18","rise":"-3.42%","time":"00:26","volumn":"7.95\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.12","rise":"-3.46%","time":"00:27","volumn":"7.99\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"00:28","volumn":"8.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.88","rise":"-3.60%","time":"00:29","volumn":"8.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.90","rise":"-3.60%","time":"00:30","volumn":"8.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.89","rise":"-3.60%","time":"00:31","volumn":"8.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.91","rise":"-3.59%","time":"00:32","volumn":"8.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.83","rise":"-3.64%","time":"00:33","volumn":"8.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-3.55%","time":"00:34","volumn":"8.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.10","rise":"-3.47%","time":"00:35","volumn":"8.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.21","rise":"-3.40%","time":"00:36","volumn":"8.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.23","rise":"-3.39%","time":"00:37","volumn":"8.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.18","rise":"-3.42%","time":"00:38","volumn":"8.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.07","rise":"-3.49%","time":"00:39","volumn":"8.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.93","rise":"-3.58%","time":"00:40","volumn":"8.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.86","rise":"-3.62%","time":"00:41","volumn":"8.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.81","rise":"-3.65%","time":"00:42","volumn":"8.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.93","rise":"-3.58%","time":"00:43","volumn":"8.46\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.01","rise":"-3.52%","time":"00:44","volumn":"8.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.15","rise":"-3.44%","time":"00:45","volumn":"8.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.15","rise":"-3.44%","time":"00:46","volumn":"8.52\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-3.50%","time":"00:47","volumn":"8.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-3.52%","time":"00:48","volumn":"8.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.95","rise":"-3.56%","time":"00:49","volumn":"8.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.94","rise":"-3.57%","time":"00:50","volumn":"8.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"00:51","volumn":"8.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.88","rise":"-3.61%","time":"00:52","volumn":"8.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.83","rise":"-3.64%","time":"00:53","volumn":"8.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.82","rise":"-3.65%","time":"00:54","volumn":"8.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.89","rise":"-3.60%","time":"00:55","volumn":"8.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.90","rise":"-3.59%","time":"00:56","volumn":"8.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.95","rise":"-3.56%","time":"00:57","volumn":"8.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-3.54%","time":"00:58","volumn":"8.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"00:59","volumn":"8.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"01:00","volumn":"8.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.01","rise":"-3.52%","time":"01:01","volumn":"8.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.04","rise":"-3.51%","time":"01:02","volumn":"8.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.15","rise":"-3.44%","time":"01:03","volumn":"8.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.17","rise":"-3.42%","time":"01:04","volumn":"8.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.22","rise":"-3.39%","time":"01:05","volumn":"8.87\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.22","rise":"-3.39%","time":"01:06","volumn":"8.88\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.27","rise":"-3.36%","time":"01:07","volumn":"8.90\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.14","rise":"-3.44%","time":"01:08","volumn":"8.93\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.08","rise":"-3.48%","time":"01:09","volumn":"8.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.23","rise":"-3.39%","time":"01:10","volumn":"9.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.31","rise":"-3.34%","time":"01:11","volumn":"9.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.35","rise":"-3.31%","time":"01:12","volumn":"9.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.27","rise":"-3.36%","time":"01:13","volumn":"9.08\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.37","rise":"-3.30%","time":"01:14","volumn":"9.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.34","rise":"-3.32%","time":"01:15","volumn":"9.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.34","rise":"-3.32%","time":"01:16","volumn":"9.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.21","rise":"-3.40%","time":"01:17","volumn":"9.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.30","rise":"-3.34%","time":"01:18","volumn":"9.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.25","rise":"-3.37%","time":"01:19","volumn":"9.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.22","rise":"-3.39%","time":"01:20","volumn":"9.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.21","rise":"-3.40%","time":"01:21","volumn":"9.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.24","rise":"-3.38%","time":"01:22","volumn":"9.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.31","rise":"-3.34%","time":"01:23","volumn":"9.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.25","rise":"-3.37%","time":"01:24","volumn":"9.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.28","rise":"-3.35%","time":"01:25","volumn":"9.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.27","rise":"-3.36%","time":"01:26","volumn":"9.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.27","rise":"-3.36%","time":"01:27","volumn":"9.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.13","rise":"-3.45%","time":"01:28","volumn":"9.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.17","rise":"-3.42%","time":"01:29","volumn":"9.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-3.47%","time":"01:30","volumn":"9.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.07","rise":"-3.48%","time":"01:31","volumn":"9.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.06","rise":"-3.49%","time":"01:32","volumn":"9.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.04","rise":"-3.50%","time":"01:33","volumn":"9.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.01","rise":"-3.52%","time":"01:34","volumn":"9.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-3.50%","time":"01:35","volumn":"9.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-3.55%","time":"01:36","volumn":"9.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-3.54%","time":"01:37","volumn":"9.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.04","rise":"-3.51%","time":"01:38","volumn":"9.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.03","rise":"-3.51%","time":"01:39","volumn":"9.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-3.54%","time":"01:40","volumn":"9.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.95","rise":"-3.56%","time":"01:41","volumn":"9.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.99","rise":"-3.54%","time":"01:42","volumn":"9.83\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-3.55%","time":"01:43","volumn":"9.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.95","rise":"-3.57%","time":"01:44","volumn":"9.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.99","rise":"-3.54%","time":"01:45","volumn":"9.87\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.95","rise":"-3.56%","time":"01:46","volumn":"9.89\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-3.54%","time":"01:47","volumn":"9.90\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-3.50%","time":"01:48","volumn":"9.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"01:49","volumn":"9.94\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-3.52%","time":"01:50","volumn":"9.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.95","rise":"-3.56%","time":"01:51","volumn":"9.97\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.99","rise":"-3.54%","time":"01:52","volumn":"10.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"01:53","volumn":"10.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"01:54","volumn":"10.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"01:55","volumn":"10.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-3.52%","time":"01:56","volumn":"10.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-3.52%","time":"01:57","volumn":"10.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-3.54%","time":"01:58","volumn":"10.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"01:59","volumn":"10.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"02:00","volumn":"10.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.01","rise":"-3.52%","time":"02:01","volumn":"10.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"02:02","volumn":"10.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"02:03","volumn":"10.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-3.55%","time":"02:04","volumn":"10.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.92","rise":"-3.58%","time":"02:05","volumn":"10.30\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"02:06","volumn":"10.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.91","rise":"-3.59%","time":"02:07","volumn":"10.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.89","rise":"-3.60%","time":"02:08","volumn":"10.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.90","rise":"-3.59%","time":"02:09","volumn":"10.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-3.55%","time":"02:10","volumn":"10.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.03","rise":"-3.51%","time":"02:11","volumn":"10.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.07","rise":"-3.48%","time":"02:12","volumn":"10.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.04","rise":"-3.51%","time":"02:13","volumn":"10.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.06","rise":"-3.49%","time":"02:14","volumn":"10.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-3.50%","time":"02:15","volumn":"10.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.03","rise":"-3.51%","time":"02:16","volumn":"10.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-3.48%","time":"02:17","volumn":"10.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.07","rise":"-3.49%","time":"02:18","volumn":"10.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.79","rise":"-3.66%","time":"02:19","volumn":"10.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.63","rise":"-3.76%","time":"02:20","volumn":"10.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.88","rise":"-3.61%","time":"02:21","volumn":"10.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.79","rise":"-3.66%","time":"02:22","volumn":"10.94\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.93","rise":"-3.58%","time":"02:23","volumn":"10.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.90","rise":"-3.59%","time":"02:24","volumn":"10.98\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.85","rise":"-3.62%","time":"02:25","volumn":"11.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.89","rise":"-3.60%","time":"02:26","volumn":"11.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.79","rise":"-3.66%","time":"02:27","volumn":"11.07\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.86","rise":"-3.62%","time":"02:28","volumn":"11.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.87","rise":"-3.61%","time":"02:29","volumn":"11.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"02:30","volumn":"11.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.94","rise":"-3.57%","time":"02:31","volumn":"11.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.04","rise":"-3.51%","time":"02:32","volumn":"11.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"02:33","volumn":"11.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"02:34","volumn":"11.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-3.55%","time":"02:35","volumn":"11.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.91","rise":"-3.59%","time":"02:36","volumn":"11.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.85","rise":"-3.63%","time":"02:37","volumn":"11.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.95","rise":"-3.57%","time":"02:38","volumn":"11.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.87","rise":"-3.62%","time":"02:39","volumn":"11.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.91","rise":"-3.58%","time":"02:40","volumn":"11.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.84","rise":"-3.63%","time":"02:41","volumn":"11.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.84","rise":"-3.63%","time":"02:42","volumn":"11.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.88","rise":"-3.61%","time":"02:43","volumn":"11.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.93","rise":"-3.58%","time":"02:44","volumn":"11.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.10","rise":"-3.46%","time":"02:45","volumn":"11.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.12","rise":"-3.46%","time":"02:46","volumn":"11.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.21","rise":"-3.40%","time":"02:47","volumn":"11.89\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.27","rise":"-3.36%","time":"02:48","volumn":"11.93\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.19","rise":"-3.41%","time":"02:49","volumn":"11.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.24","rise":"-3.38%","time":"02:50","volumn":"12.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.07","rise":"-3.49%","time":"02:51","volumn":"12.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.10","rise":"-3.47%","time":"02:52","volumn":"12.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-3.52%","time":"02:53","volumn":"12.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-3.48%","time":"02:54","volumn":"12.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.13","rise":"-3.45%","time":"02:55","volumn":"12.19\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.11","rise":"-3.46%","time":"02:56","volumn":"12.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.10","rise":"-3.47%","time":"02:57","volumn":"12.30\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-3.50%","time":"02:58","volumn":"12.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.08","rise":"-3.48%","time":"02:59","volumn":"12.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-3.47%","time":"03:00","volumn":"12.47\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.07","rise":"-3.48%","time":"03:01","volumn":"12.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.98","rise":"-3.54%","time":"03:02","volumn":"12.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.99","rise":"-3.54%","time":"03:03","volumn":"12.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.97","rise":"-3.55%","time":"03:04","volumn":"12.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.00","rise":"-3.53%","time":"03:05","volumn":"12.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.11","rise":"-3.46%","time":"03:06","volumn":"12.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.94","rise":"-3.57%","time":"03:07","volumn":"12.95\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.06","rise":"-3.49%","time":"03:08","volumn":"13.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-3.47%","time":"03:09","volumn":"13.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.18","rise":"-3.42%","time":"03:10","volumn":"13.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.13","rise":"-3.45%","time":"03:11","volumn":"13.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.13","rise":"-3.45%","time":"03:12","volumn":"13.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.14","rise":"-3.44%","time":"03:13","volumn":"13.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.04","rise":"-3.51%","time":"03:14","volumn":"13.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.03","rise":"-3.51%","time":"03:15","volumn":"13.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-3.47%","time":"03:16","volumn":"13.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.09","rise":"-3.47%","time":"03:17","volumn":"13.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.01","rise":"-3.52%","time":"03:18","volumn":"13.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-3.52%","time":"03:19","volumn":"13.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.96","rise":"-3.56%","time":"03:20","volumn":"13.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.06","rise":"-3.49%","time":"03:21","volumn":"13.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.02","rise":"-3.52%","time":"03:22","volumn":"13.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.84","rise":"-3.63%","time":"03:23","volumn":"14.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.76","rise":"-3.68%","time":"03:24","volumn":"14.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.90","rise":"-3.59%","time":"03:25","volumn":"14.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-3.50%","time":"03:26","volumn":"14.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.12","rise":"-3.46%","time":"03:27","volumn":"14.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"153.05","rise":"-3.50%","time":"03:28","volumn":"14.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.94","rise":"-3.57%","time":"03:29","volumn":"14.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.91","rise":"-3.59%","time":"03:30","volumn":"14.46\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.77","rise":"-3.68%","time":"03:31","volumn":"14.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.75","rise":"-3.69%","time":"03:32","volumn":"14.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.74","rise":"-3.70%","time":"03:33","volumn":"14.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.74","rise":"-3.70%","time":"03:34","volumn":"14.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.70","rise":"-3.72%","time":"03:35","volumn":"14.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.66","rise":"-3.75%","time":"03:36","volumn":"14.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.63","rise":"-3.76%","time":"03:37","volumn":"14.82\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.44","rise":"-3.88%","time":"03:38","volumn":"14.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.48","rise":"-3.86%","time":"03:39","volumn":"14.98\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.49","rise":"-3.85%","time":"03:40","volumn":"15.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.56","rise":"-3.81%","time":"03:41","volumn":"15.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.53","rise":"-3.82%","time":"03:42","volumn":"15.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.44","rise":"-3.88%","time":"03:43","volumn":"15.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.50","rise":"-3.85%","time":"03:44","volumn":"15.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.48","rise":"-3.86%","time":"03:45","volumn":"15.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.49","rise":"-3.86%","time":"03:46","volumn":"15.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.52","rise":"-3.83%","time":"03:47","volumn":"15.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.55","rise":"-3.81%","time":"03:48","volumn":"15.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.74","rise":"-3.69%","time":"03:49","volumn":"15.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.85","rise":"-3.63%","time":"03:50","volumn":"15.60\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.73","rise":"-3.70%","time":"03:51","volumn":"15.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.57","rise":"-3.80%","time":"03:52","volumn":"15.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.55","rise":"-3.81%","time":"03:53","volumn":"16.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.60","rise":"-3.78%","time":"03:54","volumn":"16.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.50","rise":"-3.85%","time":"03:55","volumn":"16.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"151.98","rise":"-4.18%","time":"03:56","volumn":"16.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"151.98","rise":"-4.18%","time":"03:57","volumn":"17.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.09","rise":"-4.10%","time":"03:58","volumn":"17.33\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.15","rise":"-4.07%","time":"03:59","volumn":"17.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"152.13","rise":"-4.08%","time":"04:00","volumn":"25.00\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8c37\u6b4cC[GOOG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GOOG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GOOG.html?from=360search","volume":"2499.91\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["192.66","175.30","157.93","140.56","123.20"]},"cyrate":{"o":["45.99%","32.83%","19.67%","6.51%","-6.65%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.97","rise":"0","time":"09\/25","volumn":"14.65\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"129.25","rise":"-2.06%","time":"09\/26","volumn":"20.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.26","rise":"-0.54%","time":"09\/27","volumn":"18.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.93","rise":"0.73%","time":"09\/28","volumn":"18.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"131.65","rise":"-0.24%","time":"09\/29","volumn":"23.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"134.97","rise":"2.27%","time":"10\/02","volumn":"19.19\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"133.10","rise":"0.86%","time":"10\/03","volumn":"19.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"136.07","rise":"3.11%","time":"10\/04","volumn":"22.84\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"135.79","rise":"2.89%","time":"10\/05","volumn":"15.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"138.53","rise":"4.97%","time":"10\/06","volumn":"20.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"139.30","rise":"5.55%","time":"10\/09","volumn":"16.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.00","rise":"5.33%","time":"10\/10","volumn":"19.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"141.50","rise":"7.22%","time":"10\/11","volumn":"20.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"140.09","rise":"6.15%","time":"10\/12","volumn":"18.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"138.38","rise":"4.86%","time":"10\/13","volumn":"19.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"140.29","rise":"6.30%","time":"10\/16","volumn":"17.34\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"140.79","rise":"6.68%","time":"10\/17","volumn":"17.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"139.08","rise":"5.39%","time":"10\/18","volumn":"18.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"138.78","rise":"5.16%","time":"10\/19","volumn":"21.82\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"136.54","rise":"3.46%","time":"10\/20","volumn":"24.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"137.70","rise":"4.34%","time":"10\/23","volumn":"20.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"139.92","rise":"6.02%","time":"10\/24","volumn":"26.39\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"126.47","rise":"-4.17%","time":"10\/25","volumn":"58.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.24","rise":"-6.62%","time":"10\/26","volumn":"33.86\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.20","rise":"-6.65%","time":"10\/27","volumn":"37.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"125.55","rise":"-4.86%","time":"10\/30","volumn":"24.16\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"125.10","rise":"-5.21%","time":"10\/31","volumn":"21.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"127.37","rise":"-3.49%","time":"11\/01","volumn":"26.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"128.38","rise":"-2.72%","time":"11\/02","volumn":"24.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"130.17","rise":"-1.36%","time":"11\/03","volumn":"19.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"131.25","rise":"-0.55%","time":"11\/06","volumn":"15.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"132.20","rise":"0.17%","time":"11\/07","volumn":"19.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"133.06","rise":"0.83%","time":"11\/08","volumn":"15.07\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"131.49","rise":"-0.36%","time":"11\/09","volumn":"17.95\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"133.86","rise":"1.43%","time":"11\/10","volumn":"20.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"133.44","rise":"1.11%","time":"11\/13","volumn":"16.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"135.23","rise":"2.47%","time":"11\/14","volumn":"22.29\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"136.18","rise":"3.19%","time":"11\/15","volumn":"15.82\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"138.50","rise":"4.95%","time":"11\/16","volumn":"17.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"136.74","rise":"3.61%","time":"11\/17","volumn":"25.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"137.72","rise":"4.36%","time":"11\/20","volumn":"19.57\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"138.42","rise":"4.89%","time":"11\/21","volumn":"17.62\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"139.82","rise":"5.95%","time":"11\/22","volumn":"17.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"138.02","rise":"4.58%","time":"11\/24","volumn":"8.68\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"137.85","rise":"4.46%","time":"11\/27","volumn":"17.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"138.42","rise":"4.89%","time":"11\/28","volumn":"17.03\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"136.20","rise":"3.21%","time":"11\/29","volumn":"20.99\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"133.72","rise":"1.33%","time":"11\/30","volumn":"29.89\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"133.12","rise":"0.87%","time":"12\/01","volumn":"24.26\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"130.43","rise":"-1.17%","time":"12\/04","volumn":"24.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"132.19","rise":"0.17%","time":"12\/05","volumn":"19.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"131.23","rise":"-0.56%","time":"12\/06","volumn":"16.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"138.25","rise":"4.76%","time":"12\/07","volumn":"38.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.44","rise":"3.39%","time":"12\/08","volumn":"22.99\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.50","rise":"1.92%","time":"12\/11","volumn":"24.46\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"133.44","rise":"1.11%","time":"12\/12","volumn":"26.53\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.77","rise":"1.36%","time":"12\/13","volumn":"25.27\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"133.00","rise":"0.78%","time":"12\/14","volumn":"29.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.64","rise":"1.27%","time":"12\/15","volumn":"58.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"136.99","rise":"3.80%","time":"12\/18","volumn":"25.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"137.90","rise":"4.49%","time":"12\/19","volumn":"20.63\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"139.46","rise":"5.68%","time":"12\/20","volumn":"33.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"141.60","rise":"7.30%","time":"12\/21","volumn":"18.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"142.52","rise":"7.99%","time":"12\/22","volumn":"18.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"142.62","rise":"8.07%","time":"12\/26","volumn":"11.16\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"141.24","rise":"7.02%","time":"12\/27","volumn":"17.28\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"141.08","rise":"6.90%","time":"12\/28","volumn":"12.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.73","rise":"6.64%","time":"12\/29","volumn":"14.87\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"139.36","rise":"5.60%","time":"01\/02","volumn":"20.06\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"140.16","rise":"6.21%","time":"01\/03","volumn":"18.96\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"137.84","rise":"4.45%","time":"01\/04","volumn":"18.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"137.19","rise":"3.96%","time":"01\/05","volumn":"15.43\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"140.33","rise":"6.33%","time":"01\/08","volumn":"17.63\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"142.36","rise":"7.87%","time":"01\/09","volumn":"19.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"143.60","rise":"8.81%","time":"01\/10","volumn":"16.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"143.47","rise":"8.71%","time":"01\/11","volumn":"17.45\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"144.04","rise":"9.15%","time":"01\/12","volumn":"13.99\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.88","rise":"9.02%","time":"01\/16","volumn":"19.19\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.69","rise":"8.12%","time":"01\/17","volumn":"17.88\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"144.79","rise":"9.71%","time":"01\/18","volumn":"18.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"147.77","rise":"11.97%","time":"01\/19","volumn":"27.16\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"147.51","rise":"11.78%","time":"01\/22","volumn":"21.80\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"148.48","rise":"12.51%","time":"01\/23","volumn":"14.10\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"150.15","rise":"13.78%","time":"01\/24","volumn":"19.23\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"153.44","rise":"16.27%","time":"01\/25","volumn":"21.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"153.59","rise":"16.38%","time":"01\/26","volumn":"19.48\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"154.64","rise":"17.18%","time":"01\/29","volumn":"20.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"152.85","rise":"15.82%","time":"01\/30","volumn":"26.30\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"141.60","rise":"7.30%","time":"01\/31","volumn":"43.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"142.51","rise":"7.99%","time":"02\/01","volumn":"25.41\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"143.34","rise":"8.62%","time":"02\/02","volumn":"42.09\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"144.73","rise":"9.67%","time":"02\/05","volumn":"29.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.21","rise":"10.03%","time":"02\/06","volumn":"21.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"146.48","rise":"10.99%","time":"02\/07","volumn":"21.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"147.02","rise":"11.40%","time":"02\/08","volumn":"18.22\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"150.02","rise":"13.68%","time":"02\/09","volumn":"21.86\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"148.53","rise":"12.55%","time":"02\/12","volumn":"17.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"146.17","rise":"10.76%","time":"02\/13","volumn":"18.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"146.94","rise":"11.34%","time":"02\/14","volumn":"16.58\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.74","rise":"8.92%","time":"02\/15","volumn":"26.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"141.56","rise":"7.27%","time":"02\/16","volumn":"21.85\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"142.00","rise":"7.60%","time":"02\/20","volumn":"18.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"143.64","rise":"8.84%","time":"02\/21","volumn":"15.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"145.12","rise":"9.96%","time":"02\/22","volumn":"23.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"145.09","rise":"9.94%","time":"02\/23","volumn":"14.51\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"138.55","rise":"4.99%","time":"02\/26","volumn":"33.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"139.90","rise":"6.01%","time":"02\/27","volumn":"22.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.23","rise":"3.99%","time":"02\/28","volumn":"30.59\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.58","rise":"5.77%","time":"02\/29","volumn":"35.44\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"137.88","rise":"4.48%","time":"03\/01","volumn":"28.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"134.00","rise":"1.54%","time":"03\/04","volumn":"43.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"133.58","rise":"1.22%","time":"03\/05","volumn":"28.41\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"132.36","rise":"0.30%","time":"03\/06","volumn":"23.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.04","rise":"2.33%","time":"03\/07","volumn":"24.05\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"136.09","rise":"3.12%","time":"03\/08","volumn":"26.46\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.74","rise":"5.13%","time":"03\/11","volumn":"22.51\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"139.42","rise":"5.65%","time":"03\/12","volumn":"19.00\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"140.57","rise":"6.52%","time":"03\/13","volumn":"19.62\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"144.14","rise":"9.22%","time":"03\/14","volumn":"36.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"141.97","rise":"7.58%","time":"03\/15","volumn":"41.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"148.28","rise":"12.36%","time":"03\/18","volumn":"47.66\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.72","rise":"11.93%","time":"03\/19","volumn":"17.75\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"149.48","rise":"13.27%","time":"03\/20","volumn":"17.73\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.54","rise":"12.56%","time":"03\/21","volumn":"19.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"151.57","rise":"14.85%","time":"03\/22","volumn":"19.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"150.95","rise":"14.38%","time":"03\/25","volumn":"15.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"151.50","rise":"14.80%","time":"03\/26","volumn":"19.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.74","rise":"14.98%","time":"03\/27","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"152.06","rise":"15.22%","time":"03\/28","volumn":"21.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"156.30","rise":"18.44%","time":"04\/01","volumn":"24.47\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.67","rise":"17.96%","time":"04\/02","volumn":"17.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"156.17","rise":"18.34%","time":"04\/03","volumn":"17.27\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"151.74","rise":"14.98%","time":"04\/04","volumn":"24.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"153.74","rise":"16.50%","time":"04\/05","volumn":"16.30\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"155.94","rise":"18.16%","time":"04\/08","volumn":"16.64\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"157.94","rise":"19.68%","time":"04\/09","volumn":"21.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"157.46","rise":"19.31%","time":"04\/10","volumn":"16.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"160.59","rise":"21.69%","time":"04\/11","volumn":"17.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.99","rise":"20.47%","time":"04\/12","volumn":"16.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"156.13","rise":"18.31%","time":"04\/15","volumn":"21.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.80","rise":"18.06%","time":"04\/16","volumn":"15.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.68","rise":"18.72%","time":"04\/17","volumn":"16.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.26","rise":"19.16%","time":"04\/18","volumn":"14.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.52","rise":"17.84%","time":"04\/19","volumn":"21.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"157.75","rise":"19.53%","time":"04\/22","volumn":"17.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"159.72","rise":"21.03%","time":"04\/23","volumn":"16.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"160.90","rise":"21.92%","time":"04\/24","volumn":"19.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"19.53%","time":"04\/25","volumn":"36.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.49","rise":"31.46%","time":"04\/26","volumn":"56.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"167.70","rise":"27.07%","time":"04\/29","volumn":"35.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"164.44","rise":"24.60%","time":"04\/30","volumn":"29.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"165.37","rise":"25.31%","time":"05\/01","volumn":"25.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"168.26","rise":"27.50%","time":"05\/02","volumn":"17.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"168.79","rise":"27.90%","time":"05\/03","volumn":"22.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"169.63","rise":"28.54%","time":"05\/06","volumn":"15.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"172.78","rise":"30.92%","time":"05\/07","volumn":"21.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.96","rise":"29.54%","time":"05\/08","volumn":"14.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.38","rise":"29.86%","time":"05\/09","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.09","rise":"28.89%","time":"05\/10","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.70","rise":"29.35%","time":"05\/13","volumn":"19.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.73","rise":"30.13%","time":"05\/14","volumn":"18.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.68","rise":"31.61%","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.23","rise":"32.78%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.09","rise":"34.19%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.26","rise":"35.08%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.34","rise":"35.89%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.80","rise":"34.73%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"174.86","rise":"32.50%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.13","rise":"33.46%","time":"05\/24","volumn":"11.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.82","rise":"34.74%","time":"05\/28","volumn":"15.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.20","rise":"34.27%","time":"05\/29","volumn":"15.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"173.36","rise":"31.36%","time":"05\/30","volumn":"18.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.76","rise":"31.67%","time":"05\/31","volumn":"28.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"174.22","rise":"32.01%","time":"06\/03","volumn":"20.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"174.93","rise":"32.55%","time":"06\/04","volumn":"14.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"176.87","rise":"34.02%","time":"06\/05","volumn":"15.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"178.15","rise":"34.99%","time":"06\/06","volumn":"14.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"175.75","rise":"33.17%","time":"06\/07","volumn":"14.72\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"176.63","rise":"33.84%","time":"06\/10","volumn":"17.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"178.19","rise":"35.02%","time":"06\/11","volumn":"14.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.56","rise":"36.06%","time":"06\/12","volumn":"18.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"176.74","rise":"33.92%","time":"06\/13","volumn":"15.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"178.37","rise":"35.16%","time":"06\/14","volumn":"12.36\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"178.78","rise":"35.47%","time":"06\/17","volumn":"15.27\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"176.45","rise":"33.70%","time":"06\/18","volumn":"15.64\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"177.71","rise":"34.66%","time":"06\/20","volumn":"16.75\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"180.26","rise":"36.59%","time":"06\/21","volumn":"59.73\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"180.79","rise":"36.99%","time":"06\/24","volumn":"18.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.58","rise":"40.62%","time":"06\/25","volumn":"18.92\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.37","rise":"40.46%","time":"06\/26","volumn":"13.38\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"186.86","rise":"41.59%","time":"06\/27","volumn":"13.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"183.42","rise":"38.99%","time":"06\/28","volumn":"23.03\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"184.49","rise":"39.80%","time":"07\/01","volumn":"11.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"186.61","rise":"41.40%","time":"07\/02","volumn":"12.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"187.39","rise":"41.99%","time":"07\/03","volumn":"7.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"191.96","rise":"45.46%","time":"07\/05","volumn":"14.30\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"190.48","rise":"44.34%","time":"07\/08","volumn":"12.10\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"190.44","rise":"44.31%","time":"07\/09","volumn":"10.22\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"192.66","rise":"45.99%","time":"07\/10","volumn":"12.05\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"187.30","rise":"41.93%","time":"07\/11","volumn":"16.45\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"186.78","rise":"41.53%","time":"07\/12","volumn":"14.45\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"188.19","rise":"42.60%","time":"07\/15","volumn":"12.19\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"185.50","rise":"40.56%","time":"07\/16","volumn":"12.76\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"182.62","rise":"38.38%","time":"07\/17","volumn":"17.38\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"179.22","rise":"35.80%","time":"07\/18","volumn":"17.88\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"179.39","rise":"35.93%","time":"07\/19","volumn":"14.49\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"183.35","rise":"38.93%","time":"07\/22","volumn":"16.30\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"183.60","rise":"39.12%","time":"07\/23","volumn":"23.77\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"174.37","rise":"32.13%","time":"07\/24","volumn":"31.25\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"169.16","rise":"28.18%","time":"07\/25","volumn":"28.97\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"168.68","rise":"27.82%","time":"07\/26","volumn":"25.15\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"171.13","rise":"29.67%","time":"07\/29","volumn":"13.77\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"171.86","rise":"30.23%","time":"07\/30","volumn":"13.68\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"173.15","rise":"31.20%","time":"07\/31","volumn":"15.65\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"172.45","rise":"30.67%","time":"08\/01","volumn":"17.18\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"168.40","rise":"27.60%","time":"08\/02","volumn":"18.91\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"160.64","rise":"21.72%","time":"08\/05","volumn":"34.91\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"160.54","rise":"21.65%","time":"08\/06","volumn":"36.15\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"160.75","rise":"21.81%","time":"08\/07","volumn":"19.33\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"163.84","rise":"24.15%","time":"08\/08","volumn":"15.73\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"165.39","rise":"25.32%","time":"08\/09","volumn":"13.55\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"163.95","rise":"24.23%","time":"08\/12","volumn":"12.43\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"165.93","rise":"25.73%","time":"08\/13","volumn":"12.72\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"162.03","rise":"22.78%","time":"08\/14","volumn":"22.52\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"163.17","rise":"23.64%","time":"08\/15","volumn":"18.39\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"164.74","rise":"24.83%","time":"08\/16","volumn":"16.85\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"168.40","rise":"27.60%","time":"08\/19","volumn":"13.10\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"168.96","rise":"28.03%","time":"08\/20","volumn":"12.62\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"167.63","rise":"27.02%","time":"08\/21","volumn":"15.27\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"165.49","rise":"25.40%","time":"08\/22","volumn":"19.12\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"167.43","rise":"26.87%","time":"08\/23","volumn":"14.28\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"167.93","rise":"27.25%","time":"08\/26","volumn":"11.99\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"166.38","rise":"26.07%","time":"08\/27","volumn":"13.72\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"164.50","rise":"24.65%","time":"08\/28","volumn":"15.21\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"163.40","rise":"23.82%","time":"08\/29","volumn":"17.13\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"165.11","rise":"25.11%","time":"08\/30","volumn":"18.50\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"158.61","rise":"20.19%","time":"09\/03","volumn":"26.52\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"157.81","rise":"19.58%","time":"09\/04","volumn":"17.41\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.60","rise":"20.18%","time":"09\/05","volumn":"13.68\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"152.13","rise":"15.28%","time":"09\/06","volumn":"25.00\u4e07"}],"points":"240"}}