{"amount":"33.85\u4ebf","changeAmount":"3.27","close":"113.99","currentPrice":"117.26","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"117.26","e2":"3.27","e3":"(2.87%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["117.26","116.17","115.09","114.00","112.91"]},"cyrate":{"o":["3.62%","2.66%","1.70%","0.74%","-0.22%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.16","rise":"0","time":"02:35","volumn":"650.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.24","rise":"0.07%","time":"02:40","volumn":"973.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.29","rise":"0.11%","time":"02:45","volumn":"916.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.32","rise":"0.14%","time":"02:50","volumn":"616.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.28","rise":"0.10%","time":"02:55","volumn":"671.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.24","rise":"0.07%","time":"03:00","volumn":"834.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.19","rise":"0.02%","time":"03:05","volumn":"1183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.21","rise":"0.04%","time":"03:10","volumn":"747.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.19","rise":"0.03%","time":"03:15","volumn":"661.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.27","rise":"0.10%","time":"03:20","volumn":"767.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.22","rise":"0.05%","time":"03:25","volumn":"1416.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.17","rise":"0.00%","time":"03:30","volumn":"1497.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.27","rise":"0.10%","time":"03:35","volumn":"1209.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.36","rise":"0.17%","time":"03:40","volumn":"967.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.31","rise":"0.14%","time":"03:45","volumn":"1194.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.44","rise":"0.24%","time":"03:50","volumn":"1893.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.29","rise":"0.11%","time":"03:55","volumn":"2242.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"113.42","rise":"0.23%","time":"04:00","volumn":"4.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.16","rise":"0.88%","time":"21:35","volumn":"5905.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.99","rise":"0.73%","time":"21:40","volumn":"2375.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.06","rise":"0.80%","time":"21:45","volumn":"2198.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.35","rise":"1.05%","time":"21:50","volumn":"2247.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.14","rise":"0.87%","time":"21:55","volumn":"2040.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.63","rise":"0.42%","time":"22:00","volumn":"1609.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.44","rise":"0.25%","time":"22:05","volumn":"2172.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.36","rise":"0.17%","time":"22:10","volumn":"1710.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.11","rise":"-0.04%","time":"22:15","volumn":"2186.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.44","rise":"0.24%","time":"22:20","volumn":"2479.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.60","rise":"0.39%","time":"22:25","volumn":"1187.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.75","rise":"0.52%","time":"22:30","volumn":"1090.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.78","rise":"0.55%","time":"22:35","volumn":"1537.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.78","rise":"0.55%","time":"22:40","volumn":"1268.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.03","rise":"0.77%","time":"22:45","volumn":"1393.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.09","rise":"0.83%","time":"22:50","volumn":"1268.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.22","rise":"0.93%","time":"22:55","volumn":"1255.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.09","rise":"0.82%","time":"23:00","volumn":"1581.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.03","rise":"0.77%","time":"23:05","volumn":"1033.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"113.99","rise":"0.73%","time":"23:10","volumn":"969.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.23","rise":"0.95%","time":"23:15","volumn":"744.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.28","rise":"0.99%","time":"23:20","volumn":"959.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.43","rise":"1.12%","time":"23:25","volumn":"1540.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.50","rise":"1.18%","time":"23:30","volumn":"1485.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.48","rise":"1.17%","time":"23:35","volumn":"1145.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.56","rise":"1.24%","time":"23:40","volumn":"878.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.69","rise":"1.35%","time":"23:45","volumn":"1427.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.73","rise":"1.39%","time":"23:50","volumn":"1366.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.77","rise":"1.42%","time":"23:55","volumn":"1269.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.70","rise":"1.36%","time":"00:00","volumn":"1313.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.61","rise":"1.28%","time":"00:05","volumn":"1037.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.67","rise":"1.33%","time":"00:10","volumn":"951.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.55","rise":"1.23%","time":"00:15","volumn":"1871.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.48","rise":"1.17%","time":"00:20","volumn":"883.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.49","rise":"1.18%","time":"00:25","volumn":"1186.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.36","rise":"1.06%","time":"00:30","volumn":"1069.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.49","rise":"1.18%","time":"00:35","volumn":"751.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.50","rise":"1.18%","time":"00:40","volumn":"522.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.57","rise":"1.25%","time":"00:45","volumn":"843.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.58","rise":"1.25%","time":"00:50","volumn":"627.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.50","rise":"1.18%","time":"00:55","volumn":"616.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.47","rise":"1.16%","time":"01:00","volumn":"530.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.37","rise":"1.07%","time":"01:05","volumn":"725.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.48","rise":"1.17%","time":"01:10","volumn":"518.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.47","rise":"1.16%","time":"01:15","volumn":"696.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.44","rise":"1.13%","time":"01:20","volumn":"521.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.39","rise":"1.09%","time":"01:25","volumn":"714.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.31","rise":"1.02%","time":"01:30","volumn":"593.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.31","rise":"1.01%","time":"01:35","volumn":"785.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.35","rise":"1.05%","time":"01:40","volumn":"583.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.35","rise":"1.05%","time":"01:45","volumn":"595.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.25","rise":"0.96%","time":"01:50","volumn":"1011.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.19","rise":"0.91%","time":"01:55","volumn":"963.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.20","rise":"0.92%","time":"02:00","volumn":"616.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.22","rise":"0.93%","time":"02:05","volumn":"777.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.29","rise":"1.00%","time":"02:10","volumn":"825.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.20","rise":"0.92%","time":"02:15","volumn":"878.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.38","rise":"1.08%","time":"02:20","volumn":"909.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.42","rise":"1.11%","time":"02:25","volumn":"1013.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.38","rise":"1.08%","time":"02:30","volumn":"1052.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.41","rise":"1.10%","time":"02:35","volumn":"953.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.44","rise":"1.14%","time":"02:40","volumn":"593.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.41","rise":"1.10%","time":"02:45","volumn":"990.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.44","rise":"1.13%","time":"02:50","volumn":"801.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.40","rise":"1.10%","time":"02:55","volumn":"726.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.58","rise":"1.25%","time":"03:00","volumn":"820.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.64","rise":"1.31%","time":"03:05","volumn":"1147.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.72","rise":"1.38%","time":"03:10","volumn":"1024.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.80","rise":"1.44%","time":"03:15","volumn":"1632.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.80","rise":"1.44%","time":"03:20","volumn":"1368.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.81","rise":"1.45%","time":"03:25","volumn":"1121.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.77","rise":"1.42%","time":"03:30","volumn":"1456.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.86","rise":"1.50%","time":"03:35","volumn":"1352.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.89","rise":"1.53%","time":"03:40","volumn":"1021.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.98","rise":"1.61%","time":"03:45","volumn":"1866.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.99","rise":"1.62%","time":"03:50","volumn":"2327.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"115.05","rise":"1.67%","time":"03:55","volumn":"1.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.86","rise":"1.50%","time":"04:00","volumn":"3.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.94","rise":"0.69%","time":"21:35","volumn":"2110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.85","rise":"0.61%","time":"21:40","volumn":"1956.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.86","rise":"0.61%","time":"21:45","volumn":"1833.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.94","rise":"0.69%","time":"21:50","volumn":"1546.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.92","rise":"0.67%","time":"21:55","volumn":"1400.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.84","rise":"0.60%","time":"22:00","volumn":"1541.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.08","rise":"0.82%","time":"22:05","volumn":"2064.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"114.19","rise":"0.91%","time":"22:10","volumn":"1162.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.94","rise":"0.69%","time":"22:15","volumn":"912.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.76","rise":"0.53%","time":"22:20","volumn":"1367.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.74","rise":"0.51%","time":"22:25","volumn":"1002.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.81","rise":"0.57%","time":"22:30","volumn":"874.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.58","rise":"0.37%","time":"22:35","volumn":"1124.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.85","rise":"0.61%","time":"22:40","volumn":"839.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.64","rise":"0.42%","time":"22:45","volumn":"975.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.73","rise":"0.50%","time":"22:50","volumn":"1031.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.76","rise":"0.53%","time":"22:55","volumn":"704.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.72","rise":"0.49%","time":"23:00","volumn":"1194.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.50","rise":"0.30%","time":"23:05","volumn":"1056.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.48","rise":"0.29%","time":"23:10","volumn":"1048.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.48","rise":"0.28%","time":"23:15","volumn":"992.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.56","rise":"0.35%","time":"23:20","volumn":"1111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.47","rise":"0.27%","time":"23:25","volumn":"835.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.35","rise":"0.17%","time":"23:30","volumn":"799.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.43","rise":"0.24%","time":"23:35","volumn":"798.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.34","rise":"0.16%","time":"23:40","volumn":"737.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.29","rise":"0.11%","time":"23:45","volumn":"677.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.27","rise":"0.10%","time":"23:50","volumn":"1053.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.25","rise":"0.08%","time":"23:55","volumn":"673.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.22","rise":"0.06%","time":"00:00","volumn":"964.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.17","rise":"0.01%","time":"00:05","volumn":"841.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.19","rise":"0.03%","time":"00:10","volumn":"551.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.09","rise":"-0.06%","time":"00:15","volumn":"607.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.25","rise":"0.08%","time":"00:20","volumn":"822.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.26","rise":"0.09%","time":"00:25","volumn":"1336.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.17","rise":"0.01%","time":"00:30","volumn":"1023.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.27","rise":"0.10%","time":"00:35","volumn":"855.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.28","rise":"0.11%","time":"00:40","volumn":"1249.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.12","rise":"-0.03%","time":"00:45","volumn":"788.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.14","rise":"-0.02%","time":"00:50","volumn":"1100.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.92","rise":"-0.21%","time":"00:55","volumn":"3277.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.96","rise":"-0.18%","time":"01:00","volumn":"846.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.02","rise":"-0.12%","time":"01:05","volumn":"1109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.94","rise":"-0.19%","time":"01:10","volumn":"812.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.09","rise":"-0.06%","time":"01:15","volumn":"1117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.08","rise":"-0.07%","time":"01:20","volumn":"919.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.17","rise":"0.00%","time":"01:25","volumn":"1046.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.14","rise":"-0.02%","time":"01:30","volumn":"612.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.04","rise":"-0.11%","time":"01:35","volumn":"756.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.02","rise":"-0.13%","time":"01:40","volumn":"1065.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.91","rise":"-0.22%","time":"01:45","volumn":"660.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.92","rise":"-0.21%","time":"01:50","volumn":"816.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.98","rise":"-0.16%","time":"01:55","volumn":"961.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.95","rise":"-0.19%","time":"02:00","volumn":"611.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.95","rise":"-0.18%","time":"02:05","volumn":"1237.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.04","rise":"-0.11%","time":"02:10","volumn":"773.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.02","rise":"-0.12%","time":"02:15","volumn":"1219.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.98","rise":"-0.16%","time":"02:20","volumn":"1353.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.11","rise":"-0.04%","time":"02:25","volumn":"1057.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.22","rise":"0.05%","time":"02:30","volumn":"1173.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.24","rise":"0.07%","time":"02:35","volumn":"1216.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.26","rise":"0.09%","time":"02:40","volumn":"1168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.36","rise":"0.18%","time":"02:45","volumn":"1197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.31","rise":"0.14%","time":"02:50","volumn":"1202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.36","rise":"0.18%","time":"02:55","volumn":"1322.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.33","rise":"0.15%","time":"03:00","volumn":"1095.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.44","rise":"0.25%","time":"03:05","volumn":"1163.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.44","rise":"0.25%","time":"03:10","volumn":"1204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.46","rise":"0.27%","time":"03:15","volumn":"1434.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.44","rise":"0.24%","time":"03:20","volumn":"1608.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.47","rise":"0.27%","time":"03:25","volumn":"978.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.34","rise":"0.16%","time":"03:30","volumn":"1946.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.43","rise":"0.24%","time":"03:35","volumn":"1167.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.55","rise":"0.34%","time":"03:40","volumn":"1244.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.59","rise":"0.38%","time":"03:45","volumn":"2184.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.55","rise":"0.34%","time":"03:50","volumn":"2529.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.48","rise":"0.29%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.63","rise":"0.42%","time":"04:00","volumn":"4.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.48","rise":"0.29%","time":"21:35","volumn":"5374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"112.97","rise":"-0.17%","time":"21:40","volumn":"3182.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.34","rise":"0.16%","time":"21:45","volumn":"2624.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.39","rise":"0.20%","time":"21:50","volumn":"2319.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.42","rise":"0.23%","time":"21:55","volumn":"1996.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.59","rise":"0.38%","time":"22:00","volumn":"1329.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.42","rise":"0.23%","time":"22:05","volumn":"1795.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.67","rise":"0.45%","time":"22:10","volumn":"1666.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.62","rise":"0.41%","time":"22:15","volumn":"2115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.83","rise":"0.59%","time":"22:20","volumn":"2429.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.81","rise":"0.57%","time":"22:25","volumn":"1258.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.69","rise":"0.46%","time":"22:30","volumn":"1157.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.63","rise":"0.42%","time":"22:35","volumn":"1027.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.58","rise":"0.37%","time":"22:40","volumn":"838.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.48","rise":"0.28%","time":"22:45","volumn":"1497.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.77","rise":"0.54%","time":"22:50","volumn":"1411.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.68","rise":"0.46%","time":"22:55","volumn":"1179.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.79","rise":"0.56%","time":"23:00","volumn":"880.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.64","rise":"0.42%","time":"23:05","volumn":"7515.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.80","rise":"0.57%","time":"23:10","volumn":"1592.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.81","rise":"0.57%","time":"23:15","volumn":"919.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.94","rise":"0.69%","time":"23:20","volumn":"785.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.90","rise":"0.65%","time":"23:25","volumn":"705.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.83","rise":"0.59%","time":"23:30","volumn":"662.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.93","rise":"0.68%","time":"23:35","volumn":"756.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.75","rise":"0.52%","time":"23:40","volumn":"800.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.58","rise":"0.37%","time":"23:45","volumn":"732.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.56","rise":"0.36%","time":"23:50","volumn":"877.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.64","rise":"0.42%","time":"23:55","volumn":"1231.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.58","rise":"0.37%","time":"00:00","volumn":"1974.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.56","rise":"0.36%","time":"00:05","volumn":"1184.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.71","rise":"0.49%","time":"00:10","volumn":"1009.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.72","rise":"0.50%","time":"00:15","volumn":"854.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.68","rise":"0.46%","time":"00:20","volumn":"1015.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.60","rise":"0.39%","time":"00:25","volumn":"548.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.55","rise":"0.34%","time":"00:30","volumn":"725.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.71","rise":"0.49%","time":"00:35","volumn":"765.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.87","rise":"0.63%","time":"00:40","volumn":"727.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.81","rise":"0.57%","time":"00:45","volumn":"873.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.75","rise":"0.52%","time":"00:50","volumn":"1365.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.71","rise":"0.49%","time":"00:55","volumn":"1432.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.87","rise":"0.63%","time":"01:00","volumn":"444.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.77","rise":"0.54%","time":"01:05","volumn":"597.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.74","rise":"0.51%","time":"01:10","volumn":"584.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.69","rise":"0.47%","time":"01:15","volumn":"772.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.69","rise":"0.46%","time":"01:20","volumn":"1095.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.73","rise":"0.50%","time":"01:25","volumn":"1408.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.64","rise":"0.42%","time":"01:30","volumn":"1136.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.64","rise":"0.42%","time":"01:35","volumn":"1114.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.73","rise":"0.51%","time":"01:40","volumn":"927.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.81","rise":"0.58%","time":"01:45","volumn":"1313.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.86","rise":"0.62%","time":"01:50","volumn":"706.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.80","rise":"0.56%","time":"01:55","volumn":"647.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.78","rise":"0.55%","time":"02:00","volumn":"567.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.75","rise":"0.52%","time":"02:05","volumn":"781.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.82","rise":"0.58%","time":"02:10","volumn":"759.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.86","rise":"0.62%","time":"02:15","volumn":"729.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.78","rise":"0.55%","time":"02:20","volumn":"613.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.78","rise":"0.55%","time":"02:25","volumn":"749.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.72","rise":"0.50%","time":"02:30","volumn":"613.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.81","rise":"0.57%","time":"02:35","volumn":"668.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.87","rise":"0.63%","time":"02:40","volumn":"595.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.97","rise":"0.72%","time":"02:45","volumn":"813.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.04","rise":"0.78%","time":"02:50","volumn":"1037.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.03","rise":"0.76%","time":"02:55","volumn":"1280.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.00","rise":"0.74%","time":"03:00","volumn":"1767.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.11","rise":"0.84%","time":"03:05","volumn":"855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.98","rise":"0.73%","time":"03:10","volumn":"1119.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.08","rise":"0.82%","time":"03:15","volumn":"1170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.05","rise":"0.79%","time":"03:20","volumn":"1242.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.97","rise":"0.72%","time":"03:25","volumn":"916.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.93","rise":"0.68%","time":"03:30","volumn":"886.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.91","rise":"0.66%","time":"03:35","volumn":"1068.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.78","rise":"0.55%","time":"03:40","volumn":"1018.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.71","rise":"0.49%","time":"03:45","volumn":"1932.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.66","rise":"0.44%","time":"03:50","volumn":"2742.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.78","rise":"0.54%","time":"03:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"113.99","rise":"0.73%","time":"04:00","volumn":"3.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.38","rise":"1.08%","time":"21:35","volumn":"2995.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.47","rise":"1.16%","time":"21:40","volumn":"1728.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.83","rise":"1.48%","time":"21:45","volumn":"1569.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.73","rise":"1.39%","time":"21:50","volumn":"2050.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.78","rise":"1.43%","time":"21:55","volumn":"1048.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.84","rise":"1.48%","time":"22:00","volumn":"911.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.98","rise":"1.61%","time":"22:05","volumn":"1476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.05","rise":"1.67%","time":"22:10","volumn":"3650.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.81","rise":"1.46%","time":"22:15","volumn":"1483.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.97","rise":"1.60%","time":"22:20","volumn":"1216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.79","rise":"1.44%","time":"22:25","volumn":"1454.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.17","rise":"1.78%","time":"22:30","volumn":"1712.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.11","rise":"1.72%","time":"22:35","volumn":"1407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.08","rise":"1.70%","time":"22:40","volumn":"1214.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.05","rise":"1.67%","time":"22:45","volumn":"878.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.10","rise":"1.71%","time":"22:50","volumn":"657.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.93","rise":"1.56%","time":"22:55","volumn":"923.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.92","rise":"1.56%","time":"23:00","volumn":"1262.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.85","rise":"1.49%","time":"23:05","volumn":"1125.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.82","rise":"1.47%","time":"23:10","volumn":"776.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.69","rise":"1.35%","time":"23:15","volumn":"1332.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.44","rise":"1.13%","time":"23:20","volumn":"1356.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.57","rise":"1.25%","time":"23:25","volumn":"910.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.50","rise":"1.18%","time":"23:30","volumn":"754.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.43","rise":"1.12%","time":"23:35","volumn":"1923.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.49","rise":"1.18%","time":"23:40","volumn":"1266.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.73","rise":"1.39%","time":"23:45","volumn":"1381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.72","rise":"1.38%","time":"23:50","volumn":"1429.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.91","rise":"1.55%","time":"23:55","volumn":"1208.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"114.97","rise":"1.59%","time":"00:00","volumn":"1128.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.25","rise":"1.85%","time":"00:05","volumn":"1139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.23","rise":"1.83%","time":"00:10","volumn":"1141.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.43","rise":"2.01%","time":"00:15","volumn":"1379.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.50","rise":"2.07%","time":"00:20","volumn":"1829.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.46","rise":"2.03%","time":"00:25","volumn":"1903.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.67","rise":"2.22%","time":"00:30","volumn":"2167.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.67","rise":"2.22%","time":"00:35","volumn":"1665.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.58","rise":"2.14%","time":"00:40","volumn":"2584.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.70","rise":"2.24%","time":"00:45","volumn":"1474.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.78","rise":"2.31%","time":"00:50","volumn":"2030.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.87","rise":"2.39%","time":"00:55","volumn":"1855.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.94","rise":"2.46%","time":"01:00","volumn":"1488.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.81","rise":"2.34%","time":"01:05","volumn":"2318.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.06","rise":"2.56%","time":"01:10","volumn":"1352.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.21","rise":"2.70%","time":"01:15","volumn":"1909.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.22","rise":"2.70%","time":"01:20","volumn":"2301.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.31","rise":"2.79%","time":"01:25","volumn":"1931.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.41","rise":"2.87%","time":"01:30","volumn":"1688.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.48","rise":"2.93%","time":"01:35","volumn":"1434.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.52","rise":"2.97%","time":"01:40","volumn":"2386.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"3.10%","time":"01:45","volumn":"2648.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"3.07%","time":"01:50","volumn":"1954.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"3.11%","time":"01:55","volumn":"1389.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.53","rise":"2.97%","time":"02:00","volumn":"2133.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.55","rise":"2.99%","time":"02:05","volumn":"1951.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"3.07%","time":"02:10","volumn":"1851.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"3.08%","time":"02:15","volumn":"1610.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.78","rise":"3.19%","time":"02:20","volumn":"1737.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.66","rise":"3.09%","time":"02:25","volumn":"2065.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"3.08%","time":"02:30","volumn":"2432.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"3.01%","time":"02:35","volumn":"1608.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"3.02%","time":"02:40","volumn":"1191.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.62","rise":"3.06%","time":"02:45","volumn":"1520.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.59","rise":"3.04%","time":"02:50","volumn":"1645.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.74","rise":"3.16%","time":"02:55","volumn":"2014.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.84","rise":"3.25%","time":"03:00","volumn":"1879.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.71","rise":"3.14%","time":"03:05","volumn":"2000.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"3.07%","time":"03:10","volumn":"2126.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.70","rise":"3.13%","time":"03:15","volumn":"1838.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.63","rise":"3.07%","time":"03:20","volumn":"2048.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.61","rise":"3.05%","time":"03:25","volumn":"1813.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"3.00%","time":"03:30","volumn":"2305.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.49","rise":"2.94%","time":"03:35","volumn":"2377.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.33","rise":"2.80%","time":"03:40","volumn":"3194.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"3.07%","time":"03:45","volumn":"2771.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"3.00%","time":"03:50","volumn":"7184.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.91","rise":"3.31%","time":"03:55","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"117.26","rise":"3.62%","time":"04:00","volumn":"13.99\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"4623.57\u4ebf","maxPrice":"117.49","minPrice":"113.99","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["119.64","118.09","116.53","114.97","113.42"]},"cyrate":{"o":["3.99%","2.64%","1.29%","-0.07%","-1.42%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.05","rise":"0","time":"05\/03","volumn":"28.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"115.80","rise":"0.65%","time":"05\/06","volumn":"31.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"115.22","rise":"0.15%","time":"05\/07","volumn":"30.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"115.20","rise":"0.13%","time":"05\/08","volumn":"18.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.49","rise":"2.12%","time":"05\/09","volumn":"17.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.01","rise":"1.70%","time":"05\/10","volumn":"13.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"116.96","rise":"1.66%","time":"05\/13","volumn":"15.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.67","rise":"2.28%","time":"05\/14","volumn":"15.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"118.58","rise":"3.07%","time":"05\/15","volumn":"18.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"117.87","rise":"2.45%","time":"05\/16","volumn":"15.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"119.64","rise":"3.99%","time":"05\/17","volumn":"15.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"118.67","rise":"3.15%","time":"05\/20","volumn":"11.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"117.85","rise":"2.43%","time":"05\/21","volumn":"14.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"115.48","rise":"0.37%","time":"05\/22","volumn":"17.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"113.51","rise":"-1.34%","time":"05\/23","volumn":"15.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"113.42","rise":"-1.42%","time":"05\/24","volumn":"12.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.86","rise":"-0.17%","time":"05\/28","volumn":"13.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.63","rise":"-1.23%","time":"05\/29","volumn":"13.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.99","rise":"-0.92%","time":"05\/30","volumn":"14.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.26","rise":"1.92%","time":"05\/31","volumn":"29.04\u4e07"}],"points":"20"},"open":"114.12","priceChangeRatio":"2.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u57c3\u514b\u68ee\u7f8e\u5b5a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["117.34","116.51","115.68","114.84","114.01"]},"cyrate":{"o":["2.94%","2.21%","1.48%","0.75%","0.02%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.06","rise":"0.06%","time":"21:31","volumn":"1944.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.01","rise":"0.02%","time":"21:32","volumn":"2171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.11","rise":"0.11%","time":"21:33","volumn":"2348.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.24","rise":"0.22%","time":"21:34","volumn":"2630.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.38","rise":"0.34%","time":"21:35","volumn":"2995.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.64","rise":"0.57%","time":"21:36","volumn":"3321.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.71","rise":"0.63%","time":"21:37","volumn":"3720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.53","rise":"0.47%","time":"21:38","volumn":"4215.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.46","rise":"0.41%","time":"21:39","volumn":"4548.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.47","rise":"0.42%","time":"21:40","volumn":"4723.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.45","rise":"0.41%","time":"21:41","volumn":"5096.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.48","rise":"0.43%","time":"21:42","volumn":"5286.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.67","rise":"0.59%","time":"21:43","volumn":"5575.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.74","rise":"0.66%","time":"21:44","volumn":"5934.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.83","rise":"0.74%","time":"21:45","volumn":"6293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.00","rise":"0.89%","time":"21:46","volumn":"7167.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.87","rise":"0.77%","time":"21:47","volumn":"7547.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.80","rise":"0.71%","time":"21:48","volumn":"7887.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.74","rise":"0.66%","time":"21:49","volumn":"8111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.73","rise":"0.65%","time":"21:50","volumn":"8343.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.83","rise":"0.74%","time":"21:51","volumn":"8600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.93","rise":"0.82%","time":"21:52","volumn":"8797.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.80","rise":"0.71%","time":"21:53","volumn":"8983.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.78","rise":"0.69%","time":"21:54","volumn":"9191.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.78","rise":"0.69%","time":"21:55","volumn":"9392.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.69","rise":"0.61%","time":"21:56","volumn":"9559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.72","rise":"0.64%","time":"21:57","volumn":"9682.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.71","rise":"0.63%","time":"21:58","volumn":"9799.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.73","rise":"0.65%","time":"21:59","volumn":"1.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.84","rise":"0.75%","time":"22:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.92","rise":"0.82%","time":"22:01","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.96","rise":"0.85%","time":"22:02","volumn":"1.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.94","rise":"0.83%","time":"22:03","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.99","rise":"0.88%","time":"22:04","volumn":"1.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.98","rise":"0.87%","time":"22:05","volumn":"1.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.99","rise":"0.87%","time":"22:06","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.99","rise":"0.88%","time":"22:07","volumn":"1.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.98","rise":"0.87%","time":"22:08","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.09","rise":"0.97%","time":"22:09","volumn":"1.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.05","rise":"0.93%","time":"22:10","volumn":"1.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.02","rise":"0.90%","time":"22:11","volumn":"1.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.98","rise":"0.87%","time":"22:12","volumn":"1.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.85","rise":"0.75%","time":"22:13","volumn":"1.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.81","rise":"0.72%","time":"22:14","volumn":"1.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.81","rise":"0.72%","time":"22:15","volumn":"1.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.75","rise":"0.67%","time":"22:16","volumn":"1.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.76","rise":"0.68%","time":"22:17","volumn":"1.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.83","rise":"0.74%","time":"22:18","volumn":"1.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.92","rise":"0.82%","time":"22:19","volumn":"1.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.97","rise":"0.86%","time":"22:20","volumn":"1.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.88","rise":"0.78%","time":"22:21","volumn":"1.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.90","rise":"0.80%","time":"22:22","volumn":"1.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.85","rise":"0.75%","time":"22:23","volumn":"1.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.87","rise":"0.77%","time":"22:24","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.79","rise":"0.70%","time":"22:25","volumn":"1.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.86","rise":"0.76%","time":"22:26","volumn":"1.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.04","rise":"0.92%","time":"22:27","volumn":"2.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.15","rise":"1.02%","time":"22:28","volumn":"2.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.20","rise":"1.06%","time":"22:29","volumn":"2.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.17","rise":"1.04%","time":"22:30","volumn":"2.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.11","rise":"0.98%","time":"22:31","volumn":"2.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.16","rise":"1.03%","time":"22:32","volumn":"2.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.04","rise":"0.92%","time":"22:33","volumn":"2.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.12","rise":"0.99%","time":"22:34","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.11","rise":"0.98%","time":"22:35","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.17","rise":"1.04%","time":"22:36","volumn":"2.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.05","rise":"0.93%","time":"22:37","volumn":"2.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.09","rise":"0.96%","time":"22:38","volumn":"2.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.04","rise":"0.92%","time":"22:39","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.08","rise":"0.96%","time":"22:40","volumn":"2.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.08","rise":"0.96%","time":"22:41","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.15","rise":"1.02%","time":"22:42","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.15","rise":"1.02%","time":"22:43","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.08","rise":"0.95%","time":"22:44","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.05","rise":"0.93%","time":"22:45","volumn":"2.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.09","rise":"0.96%","time":"22:46","volumn":"2.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.11","rise":"0.98%","time":"22:47","volumn":"2.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.08","rise":"0.96%","time":"22:48","volumn":"2.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.12","rise":"0.99%","time":"22:49","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.10","rise":"0.97%","time":"22:50","volumn":"2.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.93","rise":"0.82%","time":"22:51","volumn":"2.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.91","rise":"0.81%","time":"22:52","volumn":"2.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.91","rise":"0.81%","time":"22:53","volumn":"2.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.96","rise":"0.85%","time":"22:54","volumn":"2.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.93","rise":"0.82%","time":"22:55","volumn":"2.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.01","rise":"0.89%","time":"22:56","volumn":"2.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.97","rise":"0.86%","time":"22:57","volumn":"2.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.02","rise":"0.90%","time":"22:58","volumn":"2.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.94","rise":"0.84%","time":"22:59","volumn":"2.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.92","rise":"0.82%","time":"23:00","volumn":"2.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.89","rise":"0.79%","time":"23:01","volumn":"2.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.91","rise":"0.81%","time":"23:02","volumn":"2.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.83","rise":"0.74%","time":"23:03","volumn":"2.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.86","rise":"0.76%","time":"23:04","volumn":"2.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.85","rise":"0.75%","time":"23:05","volumn":"2.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.86","rise":"0.77%","time":"23:06","volumn":"2.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.81","rise":"0.72%","time":"23:07","volumn":"2.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.80","rise":"0.71%","time":"23:08","volumn":"2.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.79","rise":"0.70%","time":"23:09","volumn":"2.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.82","rise":"0.73%","time":"23:10","volumn":"2.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.77","rise":"0.68%","time":"23:11","volumn":"2.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.72","rise":"0.64%","time":"23:12","volumn":"3.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.63","rise":"0.56%","time":"23:13","volumn":"3.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.65","rise":"0.58%","time":"23:14","volumn":"3.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.69","rise":"0.61%","time":"23:15","volumn":"3.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.63","rise":"0.56%","time":"23:16","volumn":"3.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.64","rise":"0.57%","time":"23:17","volumn":"3.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.55","rise":"0.49%","time":"23:18","volumn":"3.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.51","rise":"0.46%","time":"23:19","volumn":"3.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.44","rise":"0.39%","time":"23:20","volumn":"3.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.44","rise":"0.39%","time":"23:21","volumn":"3.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.56","rise":"0.50%","time":"23:22","volumn":"3.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.55","rise":"0.49%","time":"23:23","volumn":"3.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.53","rise":"0.47%","time":"23:24","volumn":"3.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.57","rise":"0.51%","time":"23:25","volumn":"3.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.56","rise":"0.50%","time":"23:26","volumn":"3.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.53","rise":"0.48%","time":"23:27","volumn":"3.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.54","rise":"0.48%","time":"23:28","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.53","rise":"0.47%","time":"23:29","volumn":"3.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.50","rise":"0.45%","time":"23:30","volumn":"3.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.53","rise":"0.47%","time":"23:31","volumn":"3.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.53","rise":"0.47%","time":"23:32","volumn":"3.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.52","rise":"0.46%","time":"23:33","volumn":"3.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.39","rise":"0.36%","time":"23:34","volumn":"3.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.43","rise":"0.39%","time":"23:35","volumn":"3.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.45","rise":"0.41%","time":"23:36","volumn":"3.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.45","rise":"0.40%","time":"23:37","volumn":"3.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.44","rise":"0.39%","time":"23:38","volumn":"3.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.50","rise":"0.44%","time":"23:39","volumn":"3.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.49","rise":"0.44%","time":"23:40","volumn":"3.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.60","rise":"0.54%","time":"23:41","volumn":"3.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.61","rise":"0.54%","time":"23:42","volumn":"3.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.68","rise":"0.61%","time":"23:43","volumn":"3.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.78","rise":"0.69%","time":"23:44","volumn":"3.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.73","rise":"0.65%","time":"23:45","volumn":"3.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.50","rise":"0.45%","time":"23:46","volumn":"3.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.57","rise":"0.51%","time":"23:47","volumn":"3.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.77","rise":"0.68%","time":"23:48","volumn":"3.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.73","rise":"0.65%","time":"23:49","volumn":"3.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.72","rise":"0.64%","time":"23:50","volumn":"3.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.84","rise":"0.75%","time":"23:51","volumn":"4.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.88","rise":"0.78%","time":"23:52","volumn":"4.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.89","rise":"0.79%","time":"23:53","volumn":"4.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.89","rise":"0.79%","time":"23:54","volumn":"4.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.91","rise":"0.81%","time":"23:55","volumn":"4.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.91","rise":"0.81%","time":"23:56","volumn":"4.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"114.95","rise":"0.85%","time":"23:57","volumn":"4.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.02","rise":"0.90%","time":"23:58","volumn":"4.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"115.03","rise":"0.91%","time":"23:59","volumn":"4.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"114.97","rise":"0.86%","time":"00:00","volumn":"4.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.00","rise":"0.89%","time":"00:01","volumn":"4.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.09","rise":"0.96%","time":"00:02","volumn":"4.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.08","rise":"0.96%","time":"00:03","volumn":"4.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.12","rise":"0.99%","time":"00:04","volumn":"4.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.25","rise":"1.11%","time":"00:05","volumn":"4.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.22","rise":"1.07%","time":"00:06","volumn":"4.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.20","rise":"1.07%","time":"00:07","volumn":"4.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.22","rise":"1.08%","time":"00:08","volumn":"4.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.28","rise":"1.13%","time":"00:09","volumn":"4.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.23","rise":"1.09%","time":"00:10","volumn":"4.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.34","rise":"1.18%","time":"00:11","volumn":"4.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.36","rise":"1.20%","time":"00:12","volumn":"4.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.42","rise":"1.25%","time":"00:13","volumn":"4.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.41","rise":"1.25%","time":"00:14","volumn":"4.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.43","rise":"1.26%","time":"00:15","volumn":"4.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.50","rise":"1.32%","time":"00:16","volumn":"4.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.53","rise":"1.35%","time":"00:17","volumn":"4.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.48","rise":"1.31%","time":"00:18","volumn":"4.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.55","rise":"1.37%","time":"00:19","volumn":"4.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.50","rise":"1.32%","time":"00:20","volumn":"4.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.52","rise":"1.34%","time":"00:21","volumn":"4.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.49","rise":"1.32%","time":"00:22","volumn":"4.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.42","rise":"1.25%","time":"00:23","volumn":"4.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.42","rise":"1.26%","time":"00:24","volumn":"4.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.46","rise":"1.29%","time":"00:25","volumn":"4.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.45","rise":"1.28%","time":"00:26","volumn":"4.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.50","rise":"1.32%","time":"00:27","volumn":"5.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.58","rise":"1.39%","time":"00:28","volumn":"5.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.66","rise":"1.47%","time":"00:29","volumn":"5.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.67","rise":"1.48%","time":"00:30","volumn":"5.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.70","rise":"1.50%","time":"00:31","volumn":"5.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.72","rise":"1.52%","time":"00:32","volumn":"5.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.75","rise":"1.54%","time":"00:33","volumn":"5.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.72","rise":"1.52%","time":"00:34","volumn":"5.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.67","rise":"1.47%","time":"00:35","volumn":"5.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.72","rise":"1.52%","time":"00:36","volumn":"5.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.73","rise":"1.53%","time":"00:37","volumn":"5.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.55","rise":"1.36%","time":"00:38","volumn":"5.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.55","rise":"1.36%","time":"00:39","volumn":"5.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.58","rise":"1.39%","time":"00:40","volumn":"5.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.67","rise":"1.47%","time":"00:41","volumn":"5.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.68","rise":"1.48%","time":"00:42","volumn":"5.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.68","rise":"1.48%","time":"00:43","volumn":"5.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.67","rise":"1.47%","time":"00:44","volumn":"5.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.70","rise":"1.50%","time":"00:45","volumn":"5.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.72","rise":"1.52%","time":"00:46","volumn":"5.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.78","rise":"1.57%","time":"00:47","volumn":"5.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.83","rise":"1.61%","time":"00:48","volumn":"5.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.85","rise":"1.63%","time":"00:49","volumn":"5.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.78","rise":"1.57%","time":"00:50","volumn":"5.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.83","rise":"1.61%","time":"00:51","volumn":"6.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.82","rise":"1.61%","time":"00:52","volumn":"6.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.81","rise":"1.60%","time":"00:53","volumn":"6.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.87","rise":"1.65%","time":"00:54","volumn":"6.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.87","rise":"1.65%","time":"00:55","volumn":"6.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.85","rise":"1.63%","time":"00:56","volumn":"6.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.88","rise":"1.65%","time":"00:57","volumn":"6.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.89","rise":"1.67%","time":"00:58","volumn":"6.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.92","rise":"1.70%","time":"00:59","volumn":"6.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.94","rise":"1.71%","time":"01:00","volumn":"6.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.92","rise":"1.69%","time":"01:01","volumn":"6.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.75","rise":"1.54%","time":"01:02","volumn":"6.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.81","rise":"1.59%","time":"01:03","volumn":"6.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.71","rise":"1.51%","time":"01:04","volumn":"6.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.81","rise":"1.60%","time":"01:05","volumn":"6.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.80","rise":"1.59%","time":"01:06","volumn":"6.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.94","rise":"1.71%","time":"01:07","volumn":"6.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"115.96","rise":"1.73%","time":"01:08","volumn":"6.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.05","rise":"1.80%","time":"01:09","volumn":"6.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.06","rise":"1.82%","time":"01:10","volumn":"6.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.01","rise":"1.77%","time":"01:11","volumn":"6.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.02","rise":"1.78%","time":"01:12","volumn":"6.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.07","rise":"1.82%","time":"01:13","volumn":"6.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.14","rise":"1.88%","time":"01:14","volumn":"6.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.21","rise":"1.95%","time":"01:15","volumn":"6.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.21","rise":"1.95%","time":"01:16","volumn":"6.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.22","rise":"1.96%","time":"01:17","volumn":"6.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.28","rise":"2.00%","time":"01:18","volumn":"7.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.17","rise":"1.92%","time":"01:19","volumn":"7.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.22","rise":"1.95%","time":"01:20","volumn":"7.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.27","rise":"2.00%","time":"01:21","volumn":"7.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.16","rise":"1.90%","time":"01:22","volumn":"7.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.21","rise":"1.95%","time":"01:23","volumn":"7.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.29","rise":"2.02%","time":"01:24","volumn":"7.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.31","rise":"2.04%","time":"01:25","volumn":"7.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.36","rise":"2.08%","time":"01:26","volumn":"7.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.43","rise":"2.14%","time":"01:27","volumn":"7.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.41","rise":"2.12%","time":"01:28","volumn":"7.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.37","rise":"2.09%","time":"01:29","volumn":"7.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.41","rise":"2.12%","time":"01:30","volumn":"7.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.41","rise":"2.12%","time":"01:31","volumn":"7.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.41","rise":"2.13%","time":"01:32","volumn":"7.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.46","rise":"2.17%","time":"01:33","volumn":"7.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.47","rise":"2.18%","time":"01:34","volumn":"7.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.48","rise":"2.18%","time":"01:35","volumn":"7.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.27%","time":"01:36","volumn":"7.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.57","rise":"2.26%","time":"01:37","volumn":"7.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.28%","time":"01:38","volumn":"7.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"01:39","volumn":"7.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.52","rise":"2.22%","time":"01:40","volumn":"7.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.61","rise":"2.29%","time":"01:41","volumn":"7.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"01:42","volumn":"7.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.73","rise":"2.40%","time":"01:43","volumn":"8.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.68","rise":"2.36%","time":"01:44","volumn":"8.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"2.35%","time":"01:45","volumn":"8.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"01:46","volumn":"8.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.63","rise":"2.32%","time":"01:47","volumn":"8.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"2.36%","time":"01:48","volumn":"8.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.72","rise":"2.39%","time":"01:49","volumn":"8.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"01:50","volumn":"8.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"2.37%","time":"01:51","volumn":"8.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"2.35%","time":"01:52","volumn":"8.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"2.36%","time":"01:53","volumn":"8.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"2.35%","time":"01:54","volumn":"8.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"2.36%","time":"01:55","volumn":"8.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"2.35%","time":"01:56","volumn":"8.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.65","rise":"2.33%","time":"01:57","volumn":"8.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.33%","time":"01:58","volumn":"8.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.63","rise":"2.32%","time":"01:59","volumn":"8.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.53","rise":"2.22%","time":"02:00","volumn":"8.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.51","rise":"2.21%","time":"02:01","volumn":"8.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.53","rise":"2.22%","time":"02:02","volumn":"8.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.48","rise":"2.19%","time":"02:03","volumn":"8.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.55","rise":"2.24%","time":"02:04","volumn":"8.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.55","rise":"2.24%","time":"02:05","volumn":"8.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.50","rise":"2.20%","time":"02:06","volumn":"8.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.52","rise":"2.22%","time":"02:07","volumn":"8.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.50","rise":"2.20%","time":"02:08","volumn":"8.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.57","rise":"2.26%","time":"02:09","volumn":"8.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"02:10","volumn":"9.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"02:11","volumn":"9.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"02:12","volumn":"9.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.61","rise":"2.30%","time":"02:13","volumn":"9.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"2.35%","time":"02:14","volumn":"9.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"02:15","volumn":"9.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"2.36%","time":"02:16","volumn":"9.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"2.37%","time":"02:17","volumn":"9.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.73","rise":"2.41%","time":"02:18","volumn":"9.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.75","rise":"2.42%","time":"02:19","volumn":"9.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.78","rise":"2.44%","time":"02:20","volumn":"9.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.80","rise":"2.46%","time":"02:21","volumn":"9.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.76","rise":"2.43%","time":"02:22","volumn":"9.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.77","rise":"2.44%","time":"02:23","volumn":"9.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.77","rise":"2.43%","time":"02:24","volumn":"9.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.66","rise":"2.34%","time":"02:25","volumn":"9.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"2.37%","time":"02:26","volumn":"9.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.65","rise":"2.33%","time":"02:27","volumn":"9.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.28%","time":"02:28","volumn":"9.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"02:29","volumn":"9.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"02:30","volumn":"9.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.61","rise":"2.29%","time":"02:31","volumn":"9.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.27%","time":"02:32","volumn":"9.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.27%","time":"02:33","volumn":"9.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"02:34","volumn":"9.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.26%","time":"02:35","volumn":"9.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.26%","time":"02:36","volumn":"9.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.53","rise":"2.23%","time":"02:37","volumn":"10.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"02:38","volumn":"10.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.61","rise":"2.30%","time":"02:39","volumn":"10.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.27%","time":"02:40","volumn":"10.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.53","rise":"2.23%","time":"02:41","volumn":"10.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.26%","time":"02:42","volumn":"10.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.28%","time":"02:43","volumn":"10.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.66","rise":"2.34%","time":"02:44","volumn":"10.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.62","rise":"2.31%","time":"02:45","volumn":"10.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"02:46","volumn":"10.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.66","rise":"2.34%","time":"02:47","volumn":"10.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.67","rise":"2.35%","time":"02:48","volumn":"10.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"02:49","volumn":"10.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.59","rise":"2.29%","time":"02:50","volumn":"10.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.59","rise":"2.28%","time":"02:51","volumn":"10.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.70","rise":"2.38%","time":"02:52","volumn":"10.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.33%","time":"02:53","volumn":"10.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.73","rise":"2.41%","time":"02:54","volumn":"10.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.74","rise":"2.41%","time":"02:55","volumn":"10.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.84","rise":"2.50%","time":"02:56","volumn":"10.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.85","rise":"2.51%","time":"02:57","volumn":"10.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.82","rise":"2.48%","time":"02:58","volumn":"10.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.85","rise":"2.51%","time":"02:59","volumn":"10.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.84","rise":"2.50%","time":"03:00","volumn":"10.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.85","rise":"2.51%","time":"03:01","volumn":"10.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.84","rise":"2.50%","time":"03:02","volumn":"10.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.75","rise":"2.42%","time":"03:03","volumn":"10.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.72","rise":"2.39%","time":"03:04","volumn":"10.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.71","rise":"2.39%","time":"03:05","volumn":"10.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.69","rise":"2.37%","time":"03:06","volumn":"11.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.33%","time":"03:07","volumn":"11.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.68","rise":"2.36%","time":"03:08","volumn":"11.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.70","rise":"2.38%","time":"03:09","volumn":"11.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"03:10","volumn":"11.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.33%","time":"03:11","volumn":"11.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"03:12","volumn":"11.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.72","rise":"2.40%","time":"03:13","volumn":"11.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.73","rise":"2.40%","time":"03:14","volumn":"11.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.70","rise":"2.38%","time":"03:15","volumn":"11.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.71","rise":"2.39%","time":"03:16","volumn":"11.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.72","rise":"2.39%","time":"03:17","volumn":"11.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.75","rise":"2.42%","time":"03:18","volumn":"11.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.66","rise":"2.34%","time":"03:19","volumn":"11.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.63","rise":"2.32%","time":"03:20","volumn":"11.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.61","rise":"2.29%","time":"03:21","volumn":"11.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.60","rise":"2.29%","time":"03:22","volumn":"11.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.59","rise":"2.28%","time":"03:23","volumn":"11.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.63","rise":"2.32%","time":"03:24","volumn":"11.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.61","rise":"2.30%","time":"03:25","volumn":"11.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.59","rise":"2.29%","time":"03:26","volumn":"11.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.55","rise":"2.25%","time":"03:27","volumn":"11.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.59","rise":"2.28%","time":"03:28","volumn":"11.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.60","rise":"2.29%","time":"03:29","volumn":"11.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"03:30","volumn":"12.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.26%","time":"03:31","volumn":"12.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.53","rise":"2.23%","time":"03:32","volumn":"12.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.59","rise":"2.28%","time":"03:33","volumn":"12.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.55","rise":"2.24%","time":"03:34","volumn":"12.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.49","rise":"2.19%","time":"03:35","volumn":"12.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.43","rise":"2.14%","time":"03:36","volumn":"12.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.44","rise":"2.15%","time":"03:37","volumn":"12.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.36","rise":"2.08%","time":"03:38","volumn":"12.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.30","rise":"2.03%","time":"03:39","volumn":"12.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.33","rise":"2.05%","time":"03:40","volumn":"12.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.43","rise":"2.14%","time":"03:41","volumn":"12.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.47","rise":"2.18%","time":"03:42","volumn":"12.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.47","rise":"2.18%","time":"03:43","volumn":"12.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.58","rise":"2.28%","time":"03:44","volumn":"12.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.64","rise":"2.32%","time":"03:45","volumn":"12.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.62","rise":"2.31%","time":"03:46","volumn":"12.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.66","rise":"2.35%","time":"03:47","volumn":"13.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.70","rise":"2.38%","time":"03:48","volumn":"13.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.53","rise":"2.23%","time":"03:49","volumn":"13.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.25%","time":"03:50","volumn":"13.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.56","rise":"2.26%","time":"03:51","volumn":"13.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.73","rise":"2.40%","time":"03:52","volumn":"13.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.81","rise":"2.47%","time":"03:53","volumn":"14.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.92","rise":"2.57%","time":"03:54","volumn":"14.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.91","rise":"2.56%","time":"03:55","volumn":"15.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"116.98","rise":"2.63%","time":"03:56","volumn":"15.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"117.18","rise":"2.80%","time":"03:57","volumn":"15.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"117.27","rise":"2.88%","time":"03:58","volumn":"15.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"117.34","rise":"2.94%","time":"03:59","volumn":"16.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"117.26","rise":"2.87%","time":"04:00","volumn":"29.04\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u57c3\u514b\u68ee\u7f8e\u5b5a[XOM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_XOM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/XOM.html?from=360search","volume":"2903.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["121.25","114.66","108.08","101.49","94.90"]},"cyrate":{"o":["22.52%","15.87%","9.21%","2.55%","-4.10%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"98.96","rise":"0","time":"06\/20","volumn":"17.52\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"100.11","rise":"1.16%","time":"06\/21","volumn":"13.28\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"99.54","rise":"0.59%","time":"06\/22","volumn":"12.46\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"98.64","rise":"-0.32%","time":"06\/23","volumn":"17.93\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"100.53","rise":"1.59%","time":"06\/26","volumn":"14.28\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"100.79","rise":"1.85%","time":"06\/27","volumn":"13.23\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"101.64","rise":"2.71%","time":"06\/28","volumn":"13.08\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"102.94","rise":"4.02%","time":"06\/29","volumn":"11.36\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"103.49","rise":"4.58%","time":"06\/30","volumn":"13.54\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"103.70","rise":"4.79%","time":"07\/03","volumn":"7.40\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"103.15","rise":"4.23%","time":"07\/05","volumn":"12.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"99.16","rise":"0.20%","time":"07\/06","volumn":"17.96\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"99.40","rise":"0.44%","time":"07\/07","volumn":"21.93\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"100.93","rise":"1.99%","time":"07\/10","volumn":"14.88\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"102.21","rise":"3.28%","time":"07\/11","volumn":"12.58\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"102.73","rise":"3.81%","time":"07\/12","volumn":"13.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"100.78","rise":"1.84%","time":"07\/13","volumn":"26.82\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"97.18","rise":"-1.80%","time":"07\/14","volumn":"28.18\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"97.62","rise":"-1.35%","time":"07\/17","volumn":"18.05\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"97.16","rise":"-1.82%","time":"07\/18","volumn":"24.61\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"97.86","rise":"-1.11%","time":"07\/19","volumn":"15.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"99.65","rise":"0.70%","time":"07\/20","volumn":"15.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"100.13","rise":"1.18%","time":"07\/21","volumn":"17.11\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"101.76","rise":"2.83%","time":"07\/24","volumn":"15.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"101.92","rise":"2.99%","time":"07\/25","volumn":"14.11\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"101.33","rise":"2.39%","time":"07\/26","volumn":"15.16\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"101.66","rise":"2.73%","time":"07\/27","volumn":"17.67\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"100.40","rise":"1.46%","time":"07\/28","volumn":"17.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"103.48","rise":"4.57%","time":"07\/31","volumn":"24.20\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"102.86","rise":"3.94%","time":"08\/01","volumn":"14.21\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"101.53","rise":"2.60%","time":"08\/02","volumn":"13.48\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"103.36","rise":"4.45%","time":"08\/03","volumn":"16.28\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"103.66","rise":"4.75%","time":"08\/04","volumn":"14.28\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"103.44","rise":"4.53%","time":"08\/07","volumn":"12.40\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"103.97","rise":"5.06%","time":"08\/08","volumn":"14.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"105.80","rise":"6.91%","time":"08\/09","volumn":"19.91\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"106.36","rise":"7.48%","time":"08\/10","volumn":"15.83\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"108.07","rise":"9.21%","time":"08\/11","volumn":"14.04\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"108.16","rise":"9.30%","time":"08\/14","volumn":"12.96\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"105.31","rise":"6.42%","time":"08\/15","volumn":"14.90\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"103.49","rise":"4.58%","time":"08\/16","volumn":"13.66\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"105.55","rise":"6.66%","time":"08\/17","volumn":"16.70\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"107.19","rise":"8.32%","time":"08\/18","volumn":"16.22\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"105.86","rise":"6.97%","time":"08\/21","volumn":"11.09\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.25","rise":"6.36%","time":"08\/22","volumn":"10.52\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"104.30","rise":"5.40%","time":"08\/23","volumn":"11.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"103.50","rise":"4.59%","time":"08\/24","volumn":"10.82\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"105.40","rise":"6.51%","time":"08\/25","volumn":"13.58\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"106.31","rise":"7.43%","time":"08\/28","volumn":"10.38\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"106.96","rise":"8.08%","time":"08\/29","volumn":"9.66\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"108.03","rise":"9.17%","time":"08\/30","volumn":"11.92\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"108.34","rise":"9.48%","time":"08\/31","volumn":"17.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"110.67","rise":"11.83%","time":"09\/01","volumn":"14.83\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.68","rise":"11.84%","time":"09\/05","volumn":"18.30\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"111.66","rise":"12.83%","time":"09\/06","volumn":"13.32\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"111.10","rise":"12.27%","time":"09\/07","volumn":"13.24\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"112.76","rise":"13.95%","time":"09\/08","volumn":"14.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"111.31","rise":"12.48%","time":"09\/11","volumn":"14.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"114.64","rise":"15.84%","time":"09\/12","volumn":"20.14\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"113.59","rise":"14.78%","time":"09\/13","volumn":"13.47\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"115.67","rise":"16.89%","time":"09\/14","volumn":"15.21\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"113.85","rise":"15.05%","time":"09\/15","volumn":"34.55\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"114.79","rise":"16.00%","time":"09\/18","volumn":"14.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"114.48","rise":"15.68%","time":"09\/19","volumn":"12.56\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"113.55","rise":"14.74%","time":"09\/20","volumn":"11.88\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"111.91","rise":"13.09%","time":"09\/21","volumn":"14.40\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"112.09","rise":"13.27%","time":"09\/22","volumn":"13.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"113.38","rise":"14.57%","time":"09\/25","volumn":"11.31\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"113.56","rise":"14.75%","time":"09\/26","volumn":"11.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"117.35","rise":"18.58%","time":"09\/27","volumn":"23.96\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"116.62","rise":"17.85%","time":"09\/28","volumn":"16.80\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"114.73","rise":"15.94%","time":"09\/29","volumn":"18.81\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"112.78","rise":"13.97%","time":"10\/02","volumn":"14.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"112.98","rise":"14.17%","time":"10\/03","volumn":"13.30\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"108.65","rise":"9.79%","time":"10\/04","volumn":"19.62\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"106.14","rise":"7.26%","time":"10\/05","volumn":"20.11\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"104.32","rise":"5.42%","time":"10\/06","volumn":"25.36\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"108.07","rise":"9.21%","time":"10\/09","volumn":"22.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"107.60","rise":"8.73%","time":"10\/10","volumn":"13.88\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"103.64","rise":"4.73%","time":"10\/11","volumn":"57.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"103.62","rise":"4.71%","time":"10\/12","volumn":"31.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"107.02","rise":"8.14%","time":"10\/13","volumn":"30.28\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"107.10","rise":"8.23%","time":"10\/16","volumn":"18.45\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"108.54","rise":"9.68%","time":"10\/17","volumn":"19.77\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"110.10","rise":"11.26%","time":"10\/18","volumn":"23.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"110.17","rise":"11.33%","time":"10\/19","volumn":"20.97\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"108.23","rise":"9.37%","time":"10\/20","volumn":"22.44\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"106.60","rise":"7.72%","time":"10\/23","volumn":"18.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"105.54","rise":"6.65%","time":"10\/24","volumn":"16.78\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"105.74","rise":"6.85%","time":"10\/25","volumn":"22.04\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"104.75","rise":"5.85%","time":"10\/26","volumn":"18.73\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"102.70","rise":"3.78%","time":"10\/27","volumn":"23.09\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"103.03","rise":"4.11%","time":"10\/30","volumn":"19.36\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"103.00","rise":"4.08%","time":"10\/31","volumn":"22.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.79","rise":"3.87%","time":"11\/01","volumn":"28.98\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"106.26","rise":"7.38%","time":"11\/02","volumn":"25.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"104.93","rise":"6.03%","time":"11\/03","volumn":"30.55\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"103.02","rise":"4.10%","time":"11\/06","volumn":"19.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"101.36","rise":"2.43%","time":"11\/07","volumn":"20.25\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"100.08","rise":"1.13%","time":"11\/08","volumn":"19.17\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"100.11","rise":"1.16%","time":"11\/09","volumn":"18.37\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"100.90","rise":"1.96%","time":"11\/10","volumn":"17.82\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"101.99","rise":"3.06%","time":"11\/13","volumn":"15.30\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"102.39","rise":"3.47%","time":"11\/14","volumn":"18.25\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"101.76","rise":"2.83%","time":"11\/15","volumn":"20.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"100.56","rise":"1.62%","time":"11\/16","volumn":"22.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"103.06","rise":"4.14%","time":"11\/17","volumn":"22.98\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"102.60","rise":"3.68%","time":"11\/20","volumn":"17.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"102.56","rise":"3.64%","time":"11\/21","volumn":"14.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"102.11","rise":"3.18%","time":"11\/22","volumn":"18.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"102.68","rise":"3.76%","time":"11\/24","volumn":"8.60\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"102.06","rise":"3.13%","time":"11\/27","volumn":"18.01\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"102.00","rise":"3.07%","time":"11\/28","volumn":"20.62\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"100.44","rise":"1.50%","time":"11\/29","volumn":"26.80\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"100.84","rise":"1.90%","time":"11\/30","volumn":"29.24\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"101.09","rise":"2.15%","time":"12\/01","volumn":"17.84\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"100.53","rise":"1.59%","time":"12\/04","volumn":"21.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"98.54","rise":"-0.42%","time":"12\/05","volumn":"22.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"97.21","rise":"-1.77%","time":"12\/06","volumn":"31.15\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"96.52","rise":"-2.47%","time":"12\/07","volumn":"29.98\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"97.65","rise":"-1.32%","time":"12\/08","volumn":"22.07\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"97.72","rise":"-1.25%","time":"12\/11","volumn":"22.24\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"96.15","rise":"-2.84%","time":"12\/12","volumn":"26.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"97.02","rise":"-1.96%","time":"12\/13","volumn":"19.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"99.68","rise":"0.73%","time":"12\/14","volumn":"26.16\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"99.00","rise":"0.04%","time":"12\/15","volumn":"55.52\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"99.75","rise":"0.80%","time":"12\/18","volumn":"21.24\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"101.09","rise":"2.15%","time":"12\/19","volumn":"18.89\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"99.37","rise":"0.41%","time":"12\/20","volumn":"20.87\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"99.83","rise":"0.88%","time":"12\/21","volumn":"19.19\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"100.01","rise":"1.06%","time":"12\/22","volumn":"12.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"100.24","rise":"1.29%","time":"12\/26","volumn":"16.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"99.76","rise":"0.81%","time":"12\/27","volumn":"14.55\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"98.29","rise":"-0.68%","time":"12\/28","volumn":"16.32\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"98.08","rise":"-0.89%","time":"12\/29","volumn":"17.74\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"100.46","rise":"1.52%","time":"01\/02","volumn":"23.47\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"101.32","rise":"2.38%","time":"01\/03","volumn":"23.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"100.42","rise":"1.48%","time":"01\/04","volumn":"19.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"100.73","rise":"1.79%","time":"01\/05","volumn":"15.82\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"99.02","rise":"0.06%","time":"01\/08","volumn":"23.36\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"97.77","rise":"-1.20%","time":"01\/09","volumn":"19.49\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"96.79","rise":"-2.19%","time":"01\/10","volumn":"18.19\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"96.77","rise":"-2.21%","time":"01\/11","volumn":"15.76\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"98.05","rise":"-0.92%","time":"01\/12","volumn":"18.03\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"95.79","rise":"-3.20%","time":"01\/16","volumn":"20.22\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"95.08","rise":"-3.92%","time":"01\/17","volumn":"18.38\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"94.90","rise":"-4.10%","time":"01\/18","volumn":"20.92\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-3.95%","time":"01\/19","volumn":"20.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"94.92","rise":"-4.08%","time":"01\/22","volumn":"19.95\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"96.01","rise":"-2.98%","time":"01\/23","volumn":"15.85\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"97.70","rise":"-1.27%","time":"01\/24","volumn":"17.31\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"100.23","rise":"1.28%","time":"01\/25","volumn":"22.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"101.10","rise":"2.16%","time":"01\/26","volumn":"20.80\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"101.23","rise":"2.29%","time":"01\/29","volumn":"18.31\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"102.95","rise":"4.03%","time":"01\/30","volumn":"19.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"100.91","rise":"1.97%","time":"01\/31","volumn":"22.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"100.49","rise":"1.55%","time":"02\/01","volumn":"19.22\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"100.07","rise":"1.12%","time":"02\/02","volumn":"21.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"99.65","rise":"0.70%","time":"02\/05","volumn":"17.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"100.35","rise":"1.40%","time":"02\/06","volumn":"13.35\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"100.32","rise":"1.37%","time":"02\/07","volumn":"13.82\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"102.07","rise":"3.14%","time":"02\/08","volumn":"19.63\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"99.87","rise":"0.92%","time":"02\/09","volumn":"20.40\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"101.27","rise":"2.33%","time":"02\/12","volumn":"18.17\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"100.39","rise":"1.45%","time":"02\/13","volumn":"18.91\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"99.89","rise":"0.94%","time":"02\/14","volumn":"17.65\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"102.78","rise":"3.86%","time":"02\/15","volumn":"23.19\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"102.78","rise":"3.86%","time":"02\/16","volumn":"20.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"101.80","rise":"2.87%","time":"02\/20","volumn":"17.65\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"103.90","rise":"4.99%","time":"02\/21","volumn":"20.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"103.81","rise":"4.90%","time":"02\/22","volumn":"20.47\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"102.89","rise":"3.97%","time":"02\/23","volumn":"15.97\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"103.30","rise":"4.39%","time":"02\/26","volumn":"13.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"103.08","rise":"4.16%","time":"02\/27","volumn":"16.36\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.37","rise":"4.46%","time":"02\/28","volumn":"14.81\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"103.57","rise":"4.66%","time":"02\/29","volumn":"17.56\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.89","rise":"5.99%","time":"03\/01","volumn":"18.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"103.41","rise":"4.50%","time":"03\/04","volumn":"18.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"104.69","rise":"5.79%","time":"03\/05","volumn":"19.95\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"105.82","rise":"6.93%","time":"03\/06","volumn":"20.47\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"106.42","rise":"7.54%","time":"03\/07","volumn":"15.19\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"107.43","rise":"8.56%","time":"03\/08","volumn":"16.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"108.07","rise":"9.21%","time":"03\/11","volumn":"17.57\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"107.37","rise":"8.50%","time":"03\/12","volumn":"14.96\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"108.58","rise":"9.72%","time":"03\/13","volumn":"17.12\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"110.52","rise":"11.68%","time":"03\/14","volumn":"22.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"110.32","rise":"11.48%","time":"03\/15","volumn":"38.26\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"111.35","rise":"12.52%","time":"03\/18","volumn":"16.77\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"112.14","rise":"13.32%","time":"03\/19","volumn":"14.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"112.04","rise":"13.22%","time":"03\/20","volumn":"16.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"112.54","rise":"13.72%","time":"03\/21","volumn":"14.88\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"112.54","rise":"13.72%","time":"03\/22","volumn":"14.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"113.70","rise":"14.89%","time":"03\/25","volumn":"14.01\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"112.84","rise":"14.03%","time":"03\/26","volumn":"13.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"114.02","rise":"15.22%","time":"03\/27","volumn":"12.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"115.29","rise":"16.50%","time":"03\/28","volumn":"18.48\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"116.04","rise":"17.26%","time":"04\/01","volumn":"13.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"118.33","rise":"19.57%","time":"04\/02","volumn":"19.92\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"118.35","rise":"19.59%","time":"04\/03","volumn":"16.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"118.77","rise":"20.02%","time":"04\/04","volumn":"18.47\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"120.42","rise":"21.69%","time":"04\/05","volumn":"21.72\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"119.60","rise":"20.86%","time":"04\/08","volumn":"17.51\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"120.23","rise":"21.49%","time":"04\/09","volumn":"14.14\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"121.25","rise":"22.52%","time":"04\/10","volumn":"17.41\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"120.84","rise":"22.11%","time":"04\/11","volumn":"17.56\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"119.42","rise":"20.68%","time":"04\/12","volumn":"21.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"118.73","rise":"19.98%","time":"04\/15","volumn":"15.03\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"117.74","rise":"18.98%","time":"04\/16","volumn":"18.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"117.68","rise":"18.92%","time":"04\/17","volumn":"14.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"117.57","rise":"18.81%","time":"04\/18","volumn":"13.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"118.93","rise":"20.18%","time":"04\/19","volumn":"21.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"119.61","rise":"20.87%","time":"04\/22","volumn":"16.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"120.08","rise":"21.34%","time":"04\/23","volumn":"13.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"120.10","rise":"21.36%","time":"04\/24","volumn":"12.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"120.38","rise":"21.65%","time":"04\/25","volumn":"16.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"117.01","rise":"18.24%","time":"04\/26","volumn":"27.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"118.69","rise":"19.94%","time":"04\/29","volumn":"17.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"117.32","rise":"18.55%","time":"04\/30","volumn":"21.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"115.08","rise":"16.29%","time":"05\/01","volumn":"27.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.29","rise":"16.50%","time":"05\/02","volumn":"25.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.05","rise":"16.26%","time":"05\/03","volumn":"28.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"115.80","rise":"17.02%","time":"05\/06","volumn":"31.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"115.22","rise":"16.43%","time":"05\/07","volumn":"30.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"115.20","rise":"16.41%","time":"05\/08","volumn":"18.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.49","rise":"18.72%","time":"05\/09","volumn":"17.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"117.01","rise":"18.24%","time":"05\/10","volumn":"13.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"116.96","rise":"18.19%","time":"05\/13","volumn":"15.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"117.67","rise":"18.91%","time":"05\/14","volumn":"15.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"118.58","rise":"19.83%","time":"05\/15","volumn":"18.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"117.87","rise":"19.11%","time":"05\/16","volumn":"15.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"119.64","rise":"20.90%","time":"05\/17","volumn":"15.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"118.67","rise":"19.92%","time":"05\/20","volumn":"11.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"117.85","rise":"19.09%","time":"05\/21","volumn":"14.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"115.48","rise":"16.69%","time":"05\/22","volumn":"17.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"113.51","rise":"14.70%","time":"05\/23","volumn":"15.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"113.42","rise":"14.61%","time":"05\/24","volumn":"12.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"114.86","rise":"16.07%","time":"05\/28","volumn":"13.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"113.63","rise":"14.82%","time":"05\/29","volumn":"13.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"113.99","rise":"15.19%","time":"05\/30","volumn":"14.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"117.26","rise":"18.49%","time":"05\/31","volumn":"29.04\u4e07"}],"points":"240"}}