{"amount":"6.15\u4ebf","changeAmount":"-1.28","close":"179.27","currentPrice":"177.99","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"177.99","e2":"-1.28","e3":"(-0.71%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["182.09","181.06","180.04","179.02","177.99"]},"cyrate":{"o":["1.03%","0.46%","-0.11%","-0.68%","-1.25%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.24","rise":"0","time":"02:35","volumn":"199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.24","rise":"0.00%","time":"02:40","volumn":"223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.08","rise":"-0.09%","time":"02:45","volumn":"352.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.05","rise":"-0.11%","time":"02:50","volumn":"140.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.02","rise":"-0.12%","time":"02:55","volumn":"297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.06","rise":"-0.10%","time":"03:00","volumn":"231.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.14","rise":"-0.06%","time":"03:05","volumn":"234.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.24","rise":"0.00%","time":"03:10","volumn":"214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.29","rise":"0.03%","time":"03:15","volumn":"306.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.22","rise":"-0.01%","time":"03:20","volumn":"231.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.12","rise":"-0.06%","time":"03:25","volumn":"244.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.21","rise":"-0.02%","time":"03:30","volumn":"282.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.17","rise":"-0.04%","time":"03:35","volumn":"325.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.30","rise":"0.03%","time":"03:40","volumn":"393.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.23","rise":"-0.01%","time":"03:45","volumn":"393.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.16","rise":"-0.04%","time":"03:50","volumn":"524.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.12","rise":"-0.07%","time":"03:55","volumn":"1088.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.31","rise":"0.04%","time":"04:00","volumn":"1.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.91","rise":"-0.18%","time":"21:35","volumn":"1280.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.46","rise":"0.12%","time":"21:40","volumn":"279.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.42","rise":"0.10%","time":"21:45","volumn":"188.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.87","rise":"0.35%","time":"21:50","volumn":"258.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.79","rise":"0.31%","time":"21:55","volumn":"317.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.18","rise":"0.52%","time":"22:00","volumn":"290.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.41","rise":"0.65%","time":"22:05","volumn":"316.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.14","rise":"0.50%","time":"22:10","volumn":"348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.23","rise":"0.55%","time":"22:15","volumn":"265.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.12","rise":"0.49%","time":"22:20","volumn":"205.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.87","rise":"0.35%","time":"22:25","volumn":"221.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.73","rise":"0.27%","time":"22:30","volumn":"154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.60","rise":"0.20%","time":"22:35","volumn":"222.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.69","rise":"0.25%","time":"22:40","volumn":"611.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.61","rise":"0.21%","time":"22:45","volumn":"161.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.61","rise":"0.21%","time":"22:50","volumn":"158.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.31","rise":"0.04%","time":"22:55","volumn":"187.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.30","rise":"0.03%","time":"23:00","volumn":"210.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.10","rise":"-0.07%","time":"23:05","volumn":"161.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.37","rise":"0.07%","time":"23:10","volumn":"177.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.49","rise":"0.14%","time":"23:15","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.61","rise":"0.21%","time":"23:20","volumn":"181.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.62","rise":"0.21%","time":"23:25","volumn":"228.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.53","rise":"0.16%","time":"23:30","volumn":"179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.64","rise":"0.22%","time":"23:35","volumn":"150.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.68","rise":"0.24%","time":"23:40","volumn":"96.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.61","rise":"0.21%","time":"23:45","volumn":"126.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.58","rise":"0.19%","time":"23:50","volumn":"136.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.62","rise":"0.21%","time":"23:55","volumn":"138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.52","rise":"0.16%","time":"00:00","volumn":"157.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.57","rise":"0.18%","time":"00:05","volumn":"472.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.54","rise":"0.17%","time":"00:10","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.49","rise":"0.14%","time":"00:15","volumn":"172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.47","rise":"0.13%","time":"00:20","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.46","rise":"0.12%","time":"00:25","volumn":"113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.54","rise":"0.17%","time":"00:30","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.50","rise":"0.14%","time":"00:35","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.49","rise":"0.14%","time":"00:40","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.52","rise":"0.16%","time":"00:45","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.73","rise":"0.27%","time":"00:50","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.85","rise":"0.34%","time":"00:55","volumn":"167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.90","rise":"0.36%","time":"01:00","volumn":"154.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.92","rise":"0.38%","time":"01:05","volumn":"134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.90","rise":"0.37%","time":"01:10","volumn":"183.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.92","rise":"0.38%","time":"01:15","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.81","rise":"0.32%","time":"01:20","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.72","rise":"0.27%","time":"01:25","volumn":"158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.76","rise":"0.29%","time":"01:30","volumn":"232.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.73","rise":"0.27%","time":"01:35","volumn":"198.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.67","rise":"0.24%","time":"01:40","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.69","rise":"0.25%","time":"01:45","volumn":"125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.62","rise":"0.21%","time":"01:50","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.68","rise":"0.24%","time":"01:55","volumn":"156.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.79","rise":"0.31%","time":"02:00","volumn":"148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.70","rise":"0.26%","time":"02:05","volumn":"144.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.72","rise":"0.27%","time":"02:10","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.69","rise":"0.25%","time":"02:15","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.66","rise":"0.23%","time":"02:20","volumn":"239.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.69","rise":"0.25%","time":"02:25","volumn":"148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.71","rise":"0.26%","time":"02:30","volumn":"178.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.71","rise":"0.26%","time":"02:35","volumn":"253.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.63","rise":"0.22%","time":"02:40","volumn":"265.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.61","rise":"0.21%","time":"02:45","volumn":"182.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.63","rise":"0.22%","time":"02:50","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.66","rise":"0.23%","time":"02:55","volumn":"218.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.69","rise":"0.25%","time":"03:00","volumn":"227.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.63","rise":"0.22%","time":"03:05","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.74","rise":"0.27%","time":"03:10","volumn":"312.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.86","rise":"0.34%","time":"03:15","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.87","rise":"0.35%","time":"03:20","volumn":"230.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.82","rise":"0.32%","time":"03:25","volumn":"222.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.87","rise":"0.35%","time":"03:30","volumn":"363.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.94","rise":"0.39%","time":"03:35","volumn":"635.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.83","rise":"0.33%","time":"03:40","volumn":"555.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.66","rise":"0.23%","time":"03:45","volumn":"383.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.59","rise":"0.19%","time":"03:50","volumn":"487.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.64","rise":"0.22%","time":"03:55","volumn":"841.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.08","rise":"0.47%","time":"04:00","volumn":"1.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.43","rise":"0.11%","time":"21:35","volumn":"1442.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.83","rise":"0.33%","time":"21:40","volumn":"849.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.88","rise":"0.36%","time":"21:45","volumn":"583.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.41","rise":"0.65%","time":"21:50","volumn":"437.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.29","rise":"0.58%","time":"21:55","volumn":"324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.68","rise":"0.80%","time":"22:00","volumn":"263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.85","rise":"0.89%","time":"22:05","volumn":"347.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.47","rise":"0.68%","time":"22:10","volumn":"355.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.89","rise":"0.92%","time":"22:15","volumn":"375.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.75","rise":"0.84%","time":"22:20","volumn":"255.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.47","rise":"0.68%","time":"22:25","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.46","rise":"0.67%","time":"22:30","volumn":"193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.19","rise":"0.52%","time":"22:35","volumn":"272.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.21","rise":"0.54%","time":"22:40","volumn":"247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.24","rise":"0.56%","time":"22:45","volumn":"197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.51","rise":"0.70%","time":"22:50","volumn":"313.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.65","rise":"0.78%","time":"22:55","volumn":"226.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.71","rise":"0.82%","time":"23:00","volumn":"161.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.51","rise":"0.70%","time":"23:05","volumn":"140.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.66","rise":"0.79%","time":"23:10","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.63","rise":"0.77%","time":"23:15","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.55","rise":"0.73%","time":"23:20","volumn":"192.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.46","rise":"0.68%","time":"23:25","volumn":"345.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.22","rise":"0.54%","time":"23:30","volumn":"193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.24","rise":"0.55%","time":"23:35","volumn":"227.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.10","rise":"0.48%","time":"23:40","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.17","rise":"0.52%","time":"23:45","volumn":"120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.10","rise":"0.48%","time":"23:50","volumn":"133.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.98","rise":"0.41%","time":"23:55","volumn":"269.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.93","rise":"0.38%","time":"00:00","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.87","rise":"0.35%","time":"00:05","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.78","rise":"0.30%","time":"00:10","volumn":"150.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.77","rise":"0.29%","time":"00:15","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.86","rise":"0.34%","time":"00:20","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.91","rise":"0.37%","time":"00:25","volumn":"115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.91","rise":"0.37%","time":"00:30","volumn":"94.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.88","rise":"0.35%","time":"00:35","volumn":"176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.72","rise":"0.27%","time":"00:40","volumn":"105.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.85","rise":"0.34%","time":"00:45","volumn":"107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.02","rise":"0.43%","time":"00:50","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.04","rise":"0.45%","time":"00:55","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.12","rise":"0.49%","time":"01:00","volumn":"122.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.13","rise":"0.50%","time":"01:05","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.14","rise":"0.50%","time":"01:10","volumn":"179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.37","rise":"0.63%","time":"01:15","volumn":"250.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.37","rise":"0.63%","time":"01:20","volumn":"124.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.36","rise":"0.62%","time":"01:25","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.47","rise":"0.68%","time":"01:30","volumn":"268.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.44","rise":"0.67%","time":"01:35","volumn":"220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.40","rise":"0.64%","time":"01:40","volumn":"442.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.48","rise":"0.69%","time":"01:45","volumn":"278.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.56","rise":"0.73%","time":"01:50","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.71","rise":"0.82%","time":"01:55","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.78","rise":"0.85%","time":"02:00","volumn":"219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.69","rise":"0.80%","time":"02:05","volumn":"301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.56","rise":"0.73%","time":"02:10","volumn":"248.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.63","rise":"0.77%","time":"02:15","volumn":"189.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.86","rise":"0.90%","time":"02:20","volumn":"366.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.71","rise":"0.82%","time":"02:25","volumn":"217.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.66","rise":"0.79%","time":"02:30","volumn":"181.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.64","rise":"0.78%","time":"02:35","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.61","rise":"0.76%","time":"02:40","volumn":"196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.63","rise":"0.77%","time":"02:45","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.76","rise":"0.84%","time":"02:50","volumn":"199.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.91","rise":"0.93%","time":"02:55","volumn":"275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.94","rise":"0.94%","time":"03:00","volumn":"753.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.77","rise":"0.85%","time":"03:05","volumn":"265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.69","rise":"0.80%","time":"03:10","volumn":"314.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.81","rise":"0.87%","time":"03:15","volumn":"312.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.66","rise":"0.79%","time":"03:20","volumn":"321.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.77","rise":"0.85%","time":"03:25","volumn":"313.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.73","rise":"0.83%","time":"03:30","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.94","rise":"0.94%","time":"03:35","volumn":"459.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.88","rise":"0.91%","time":"03:40","volumn":"385.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.78","rise":"0.85%","time":"03:45","volumn":"474.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.96","rise":"0.95%","time":"03:50","volumn":"675.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.94","rise":"0.94%","time":"03:55","volumn":"1421.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.09","rise":"1.03%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.64","rise":"0.22%","time":"21:35","volumn":"1015.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.83","rise":"0.33%","time":"21:40","volumn":"716.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.72","rise":"0.27%","time":"21:45","volumn":"478.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.69","rise":"0.25%","time":"21:50","volumn":"342.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.10","rise":"0.48%","time":"21:55","volumn":"387.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.19","rise":"0.53%","time":"22:00","volumn":"275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.10","rise":"0.48%","time":"22:05","volumn":"382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.42","rise":"0.65%","time":"22:10","volumn":"218.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.57","rise":"0.74%","time":"22:15","volumn":"289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.47","rise":"0.68%","time":"22:20","volumn":"281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.41","rise":"0.65%","time":"22:25","volumn":"212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.37","rise":"0.63%","time":"22:30","volumn":"222.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.41","rise":"0.65%","time":"22:35","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.83","rise":"0.88%","time":"22:40","volumn":"270.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.69","rise":"0.80%","time":"22:45","volumn":"239.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.53","rise":"0.72%","time":"22:50","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.35","rise":"0.62%","time":"22:55","volumn":"279.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.48","rise":"0.69%","time":"23:00","volumn":"316.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.36","rise":"0.62%","time":"23:05","volumn":"278.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.22","rise":"0.54%","time":"23:10","volumn":"288.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"0.45%","time":"23:15","volumn":"242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.13","rise":"0.49%","time":"23:20","volumn":"257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.13","rise":"0.49%","time":"23:25","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.79","rise":"0.31%","time":"23:30","volumn":"248.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.89","rise":"0.36%","time":"23:35","volumn":"149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.85","rise":"0.34%","time":"23:40","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.60","rise":"0.20%","time":"23:45","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.56","rise":"0.18%","time":"23:50","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.87","rise":"0.35%","time":"23:55","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.82","rise":"0.32%","time":"00:00","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.72","rise":"0.27%","time":"00:05","volumn":"113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.73","rise":"0.27%","time":"00:10","volumn":"160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.79","rise":"0.31%","time":"00:15","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.69","rise":"0.25%","time":"00:20","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.80","rise":"0.31%","time":"00:25","volumn":"178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.89","rise":"0.36%","time":"00:30","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.74","rise":"0.28%","time":"00:35","volumn":"114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.69","rise":"0.25%","time":"00:40","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.63","rise":"0.22%","time":"00:45","volumn":"212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.54","rise":"0.17%","time":"00:50","volumn":"173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.32","rise":"0.04%","time":"00:55","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.15","rise":"-0.05%","time":"01:00","volumn":"258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.15","rise":"-0.05%","time":"01:05","volumn":"179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.09","rise":"-0.08%","time":"01:10","volumn":"128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.23","rise":"-0.01%","time":"01:15","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.07","rise":"-0.09%","time":"01:20","volumn":"135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.94","rise":"-0.17%","time":"01:25","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.00","rise":"-0.13%","time":"01:30","volumn":"150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.72","rise":"-0.29%","time":"01:35","volumn":"170.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.66","rise":"-0.32%","time":"01:40","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.80","rise":"-0.24%","time":"01:45","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.64","rise":"-0.33%","time":"01:50","volumn":"183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.60","rise":"-0.35%","time":"01:55","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.41","rise":"-0.46%","time":"02:00","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.48","rise":"-0.42%","time":"02:05","volumn":"289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.44","rise":"-0.44%","time":"02:10","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.59","rise":"-0.36%","time":"02:15","volumn":"295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.28","rise":"-0.53%","time":"02:20","volumn":"367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.37","rise":"-0.48%","time":"02:25","volumn":"209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.35","rise":"-0.49%","time":"02:30","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.51","rise":"-0.41%","time":"02:35","volumn":"255.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.44","rise":"-0.44%","time":"02:40","volumn":"264.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.45","rise":"-0.44%","time":"02:45","volumn":"253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.41","rise":"-0.46%","time":"02:50","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.33","rise":"-0.50%","time":"02:55","volumn":"210.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.26","rise":"-0.54%","time":"03:00","volumn":"218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.15","rise":"-0.61%","time":"03:05","volumn":"245.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.30","rise":"-0.52%","time":"03:10","volumn":"285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.45","rise":"-0.44%","time":"03:15","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.58","rise":"-0.37%","time":"03:20","volumn":"376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.47","rise":"-0.43%","time":"03:25","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.46","rise":"-0.43%","time":"03:30","volumn":"307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.57","rise":"-0.37%","time":"03:35","volumn":"385.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.44","rise":"-0.44%","time":"03:40","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.50","rise":"-0.41%","time":"03:45","volumn":"375.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.39","rise":"-0.47%","time":"03:50","volumn":"439.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.21","rise":"-0.57%","time":"03:55","volumn":"1028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.27","rise":"-0.54%","time":"04:00","volumn":"1.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.57","rise":"-0.93%","time":"21:35","volumn":"1195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.95","rise":"-0.72%","time":"21:40","volumn":"525.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-0.92%","time":"21:45","volumn":"488.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.74%","time":"21:50","volumn":"517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-0.91%","time":"21:55","volumn":"384.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.35","rise":"-1.05%","time":"22:00","volumn":"452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-0.92%","time":"22:05","volumn":"652.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.72","rise":"-0.85%","time":"22:10","volumn":"375.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.49","rise":"-0.97%","time":"22:15","volumn":"310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.14","rise":"-1.17%","time":"22:20","volumn":"465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.15","rise":"-1.16%","time":"22:25","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.30","rise":"-1.08%","time":"22:30","volumn":"315.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.23","rise":"-1.12%","time":"22:35","volumn":"277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-1.20%","time":"22:40","volumn":"309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-1.20%","time":"22:45","volumn":"251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.22","rise":"-1.12%","time":"22:50","volumn":"314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.29","rise":"-1.08%","time":"22:55","volumn":"211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.42","rise":"-1.01%","time":"23:00","volumn":"249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.78","rise":"-0.81%","time":"23:05","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"-0.79%","time":"23:10","volumn":"242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.65%","time":"23:15","volumn":"231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.10","rise":"-0.63%","time":"23:20","volumn":"171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.74%","time":"23:25","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.03","rise":"-0.67%","time":"23:30","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.66%","time":"23:35","volumn":"303.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.99","rise":"-0.69%","time":"23:40","volumn":"304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.65%","time":"23:45","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.88","rise":"-0.75%","time":"23:50","volumn":"233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.94","rise":"-0.72%","time":"23:55","volumn":"578.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.01","rise":"-0.68%","time":"00:00","volumn":"172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.03","rise":"-0.67%","time":"00:05","volumn":"143.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.08","rise":"-0.64%","time":"00:10","volumn":"99.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.07","rise":"-0.65%","time":"00:15","volumn":"176.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.82","rise":"-0.79%","time":"00:20","volumn":"193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"-0.77%","time":"00:25","volumn":"158.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.88%","time":"00:30","volumn":"122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.90%","time":"00:35","volumn":"117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.87%","time":"00:40","volumn":"163.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.86%","time":"00:45","volumn":"135.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.75","rise":"-0.83%","time":"00:50","volumn":"338.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.78","rise":"-0.81%","time":"00:55","volumn":"470.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.88%","time":"01:00","volumn":"182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.58","rise":"-0.92%","time":"01:05","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.90%","time":"01:10","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.74","rise":"-0.83%","time":"01:15","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.87%","time":"01:20","volumn":"173.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.86%","time":"01:25","volumn":"251.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-0.90%","time":"01:30","volumn":"159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.94%","time":"01:35","volumn":"157.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.87%","time":"01:40","volumn":"183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.87%","time":"01:45","volumn":"104.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.87%","time":"01:50","volumn":"217.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.91%","time":"01:55","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.87%","time":"02:00","volumn":"173.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"-0.79%","time":"02:05","volumn":"306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-0.84%","time":"02:10","volumn":"168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.86%","time":"02:15","volumn":"178.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.88%","time":"02:20","volumn":"184.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-0.92%","time":"02:25","volumn":"146.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-0.97%","time":"02:30","volumn":"140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.89%","time":"02:35","volumn":"231.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.86%","time":"02:40","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.72","rise":"-0.84%","time":"02:45","volumn":"220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.87%","time":"02:50","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.56","rise":"-0.93%","time":"02:55","volumn":"160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.93%","time":"03:00","volumn":"175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.52","rise":"-0.95%","time":"03:05","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.94%","time":"03:10","volumn":"162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.91%","time":"03:15","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.49","rise":"-0.97%","time":"03:20","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.43","rise":"-1.01%","time":"03:25","volumn":"229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.46","rise":"-0.99%","time":"03:30","volumn":"198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.53","rise":"-0.95%","time":"03:35","volumn":"443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-0.96%","time":"03:40","volumn":"354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.36","rise":"-1.04%","time":"03:45","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.14","rise":"-1.17%","time":"03:50","volumn":"590.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.05","rise":"-1.22%","time":"03:55","volumn":"779.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.99","rise":"-1.25%","time":"04:00","volumn":"1.38\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"2446.98\u4ebf","maxPrice":"179.42","minPrice":"177.87","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["183.11","181.12","179.13","177.14","175.15"]},"cyrate":{"o":["3.96%","2.83%","1.70%","0.57%","-0.56%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"176.14","rise":"0","time":"04\/29","volumn":"3.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"-0.13%","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"-0.56%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"-0.39%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"0.01%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-0.18%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"1.07%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"0.72%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"1.09%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"2.07%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"2.70%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"2.12%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"1.88%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"3.96%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"3.43%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"2.37%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"2.80%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"3.38%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"1.78%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"1.05%","time":"05\/24","volumn":"3.45\u4e07"}],"points":"20"},"open":"179.37","priceChangeRatio":"-0.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u4e8b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["179.30","178.94","178.59","178.23","177.87"]},"cyrate":{"o":["0.02%","-0.18%","-0.38%","-0.58%","-0.78%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.06","rise":"-0.11%","time":"21:31","volumn":"778.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.24","rise":"-0.02%","time":"21:32","volumn":"841.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.30","rise":"0.02%","time":"21:33","volumn":"909.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.81","rise":"-0.26%","time":"21:34","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.57","rise":"-0.39%","time":"21:35","volumn":"1195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.56","rise":"-0.40%","time":"21:36","volumn":"1381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.77","rise":"-0.28%","time":"21:37","volumn":"1443.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.88","rise":"-0.22%","time":"21:38","volumn":"1561.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.96","rise":"-0.18%","time":"21:39","volumn":"1644.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.95","rise":"-0.18%","time":"21:40","volumn":"1720.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.83","rise":"-0.25%","time":"21:41","volumn":"1792.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.81","rise":"-0.25%","time":"21:42","volumn":"1880.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.63","rise":"-0.36%","time":"21:43","volumn":"1959.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.54","rise":"-0.41%","time":"21:44","volumn":"2056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-0.38%","time":"21:45","volumn":"2209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.56","rise":"-0.40%","time":"21:46","volumn":"2253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"-0.25%","time":"21:47","volumn":"2436.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"-0.25%","time":"21:48","volumn":"2572.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.84","rise":"-0.24%","time":"21:49","volumn":"2646.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.20%","time":"21:50","volumn":"2726.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.89","rise":"-0.21%","time":"21:51","volumn":"2783.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.68","rise":"-0.33%","time":"21:52","volumn":"2850.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.65","rise":"-0.35%","time":"21:53","volumn":"2962.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.78","rise":"-0.27%","time":"21:54","volumn":"3043.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-0.38%","time":"21:55","volumn":"3111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.65","rise":"-0.35%","time":"21:56","volumn":"3200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.56","rise":"-0.40%","time":"21:57","volumn":"3282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.52","rise":"-0.42%","time":"21:58","volumn":"3375.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.40","rise":"-0.49%","time":"21:59","volumn":"3459.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.35","rise":"-0.51%","time":"22:00","volumn":"3564.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.54","rise":"-0.41%","time":"22:01","volumn":"3812.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.69","rise":"-0.32%","time":"22:02","volumn":"3956.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.62","rise":"-0.37%","time":"22:03","volumn":"4011.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.70","rise":"-0.32%","time":"22:04","volumn":"4130.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-0.38%","time":"22:05","volumn":"4216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.57","rise":"-0.39%","time":"22:06","volumn":"4305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.56","rise":"-0.40%","time":"22:07","volumn":"4368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.43","rise":"-0.47%","time":"22:08","volumn":"4424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.49","rise":"-0.44%","time":"22:09","volumn":"4511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.72","rise":"-0.31%","time":"22:10","volumn":"4592.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.95","rise":"-0.18%","time":"22:11","volumn":"4638.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.73","rise":"-0.30%","time":"22:12","volumn":"4731.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.58","rise":"-0.38%","time":"22:13","volumn":"4789.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.47","rise":"-0.45%","time":"22:14","volumn":"4847.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.49","rise":"-0.44%","time":"22:15","volumn":"4902.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.41","rise":"-0.48%","time":"22:16","volumn":"4945.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.42","rise":"-0.47%","time":"22:17","volumn":"5018.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.25","rise":"-0.57%","time":"22:18","volumn":"5182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.21","rise":"-0.59%","time":"22:19","volumn":"5277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.14","rise":"-0.63%","time":"22:20","volumn":"5368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.27","rise":"-0.56%","time":"22:21","volumn":"5413.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.35","rise":"-0.52%","time":"22:22","volumn":"5451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.21","rise":"-0.59%","time":"22:23","volumn":"5507.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.19","rise":"-0.61%","time":"22:24","volumn":"5560.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.15","rise":"-0.62%","time":"22:25","volumn":"5609.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.18","rise":"-0.61%","time":"22:26","volumn":"5663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.23","rise":"-0.58%","time":"22:27","volumn":"5704.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.18","rise":"-0.61%","time":"22:28","volumn":"5769.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.28","rise":"-0.55%","time":"22:29","volumn":"5822.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.30","rise":"-0.54%","time":"22:30","volumn":"5924.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.34","rise":"-0.52%","time":"22:31","volumn":"5979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.23","rise":"-0.58%","time":"22:32","volumn":"6059.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.16","rise":"-0.62%","time":"22:33","volumn":"6108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.16","rise":"-0.62%","time":"22:34","volumn":"6155.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.23","rise":"-0.58%","time":"22:35","volumn":"6202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.18","rise":"-0.61%","time":"22:36","volumn":"6265.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.15","rise":"-0.62%","time":"22:37","volumn":"6337.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.19","rise":"-0.60%","time":"22:38","volumn":"6399.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-0.66%","time":"22:39","volumn":"6488.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-0.66%","time":"22:40","volumn":"6511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.12","rise":"-0.64%","time":"22:41","volumn":"6595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.10","rise":"-0.65%","time":"22:42","volumn":"6637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.09","rise":"-0.66%","time":"22:43","volumn":"6669.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.09","rise":"-0.66%","time":"22:44","volumn":"6714.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-0.66%","time":"22:45","volumn":"6763.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.06","rise":"-0.67%","time":"22:46","volumn":"6821.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-0.66%","time":"22:47","volumn":"6888.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.12","rise":"-0.64%","time":"22:48","volumn":"6960.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.14","rise":"-0.63%","time":"22:49","volumn":"7017.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.22","rise":"-0.59%","time":"22:50","volumn":"7077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.31","rise":"-0.54%","time":"22:51","volumn":"7128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.33","rise":"-0.52%","time":"22:52","volumn":"7169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.32","rise":"-0.53%","time":"22:53","volumn":"7214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.27","rise":"-0.56%","time":"22:54","volumn":"7251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.29","rise":"-0.55%","time":"22:55","volumn":"7289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.34","rise":"-0.52%","time":"22:56","volumn":"7327.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.33","rise":"-0.52%","time":"22:57","volumn":"7396.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.37","rise":"-0.50%","time":"22:58","volumn":"7440.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.45","rise":"-0.46%","time":"22:59","volumn":"7508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.42","rise":"-0.47%","time":"23:00","volumn":"7538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.42","rise":"-0.48%","time":"23:01","volumn":"7581.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.43","rise":"-0.47%","time":"23:02","volumn":"7622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.57","rise":"-0.39%","time":"23:03","volumn":"7690.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.68","rise":"-0.33%","time":"23:04","volumn":"7765.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.78","rise":"-0.27%","time":"23:05","volumn":"7808.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.81","rise":"-0.25%","time":"23:06","volumn":"7864.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"-0.25%","time":"23:07","volumn":"7931.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.81","rise":"-0.25%","time":"23:08","volumn":"7970.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"-0.25%","time":"23:09","volumn":"8007.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"-0.25%","time":"23:10","volumn":"8050.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.20%","time":"23:11","volumn":"8089.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.96","rise":"-0.17%","time":"23:12","volumn":"8126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.99","rise":"-0.16%","time":"23:13","volumn":"8205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.12%","time":"23:14","volumn":"8255.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.11%","time":"23:15","volumn":"8282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.09","rise":"-0.10%","time":"23:16","volumn":"8305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.11%","time":"23:17","volumn":"8339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.10","rise":"-0.09%","time":"23:18","volumn":"8380.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.11%","time":"23:19","volumn":"8419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.10","rise":"-0.09%","time":"23:20","volumn":"8454.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.12%","time":"23:21","volumn":"8490.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.01","rise":"-0.14%","time":"23:22","volumn":"8513.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.00","rise":"-0.15%","time":"23:23","volumn":"8546.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.20%","time":"23:24","volumn":"8602.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.20%","time":"23:25","volumn":"8622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.85","rise":"-0.23%","time":"23:26","volumn":"8653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.90","rise":"-0.21%","time":"23:27","volumn":"8690.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.95","rise":"-0.18%","time":"23:28","volumn":"8735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.00","rise":"-0.15%","time":"23:29","volumn":"8779.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.03","rise":"-0.13%","time":"23:30","volumn":"8798.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.04","rise":"-0.13%","time":"23:31","volumn":"8844.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.11%","time":"23:32","volumn":"8971.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.12%","time":"23:33","volumn":"9030.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.03","rise":"-0.13%","time":"23:34","volumn":"9056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.12%","time":"23:35","volumn":"9101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.94","rise":"-0.18%","time":"23:36","volumn":"9229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.09","rise":"-0.10%","time":"23:37","volumn":"9284.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.14","rise":"-0.07%","time":"23:38","volumn":"9308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.09","rise":"-0.10%","time":"23:39","volumn":"9344.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.99","rise":"-0.16%","time":"23:40","volumn":"9406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.01","rise":"-0.15%","time":"23:41","volumn":"9431.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.13","rise":"-0.08%","time":"23:42","volumn":"9467.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.11","rise":"-0.09%","time":"23:43","volumn":"9510.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.13","rise":"-0.08%","time":"23:44","volumn":"9543.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.11%","time":"23:45","volumn":"9562.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.97","rise":"-0.17%","time":"23:46","volumn":"9665.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.20%","time":"23:47","volumn":"9697.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.88","rise":"-0.21%","time":"23:48","volumn":"9735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.89","rise":"-0.21%","time":"23:49","volumn":"9758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.88","rise":"-0.22%","time":"23:50","volumn":"9795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.20%","time":"23:51","volumn":"9920.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.90","rise":"-0.21%","time":"23:52","volumn":"9954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.86","rise":"-0.23%","time":"23:53","volumn":"9992.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.90","rise":"-0.21%","time":"23:54","volumn":"1.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.94","rise":"-0.18%","time":"23:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.12%","time":"23:56","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.10","rise":"-0.09%","time":"23:57","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.02","rise":"-0.14%","time":"23:58","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.12%","time":"23:59","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.01","rise":"-0.15%","time":"00:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.02","rise":"-0.14%","time":"00:01","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.01","rise":"-0.15%","time":"00:02","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.99","rise":"-0.16%","time":"00:03","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.01","rise":"-0.15%","time":"00:04","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.03","rise":"-0.13%","time":"00:05","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.05","rise":"-0.12%","time":"00:06","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.08","rise":"-0.11%","time":"00:07","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.10","rise":"-0.09%","time":"00:08","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.06","rise":"-0.12%","time":"00:09","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.08","rise":"-0.11%","time":"00:10","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.08","rise":"-0.11%","time":"00:11","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.12","rise":"-0.08%","time":"00:12","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.09","rise":"-0.10%","time":"00:13","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.06","rise":"-0.12%","time":"00:14","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.07","rise":"-0.11%","time":"00:15","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.01","rise":"-0.15%","time":"00:16","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"-0.23%","time":"00:17","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.80","rise":"-0.26%","time":"00:18","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.77","rise":"-0.28%","time":"00:19","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.82","rise":"-0.25%","time":"00:20","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.88","rise":"-0.22%","time":"00:21","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.89","rise":"-0.21%","time":"00:22","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.87","rise":"-0.22%","time":"00:23","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.84","rise":"-0.24%","time":"00:24","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"-0.23%","time":"00:25","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"-0.25%","time":"00:26","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.82","rise":"-0.25%","time":"00:27","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.87","rise":"-0.22%","time":"00:28","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.74","rise":"-0.30%","time":"00:29","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"00:30","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"00:31","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"-0.32%","time":"00:32","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.64","rise":"-0.35%","time":"00:33","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.64","rise":"-0.35%","time":"00:34","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.37%","time":"00:35","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"00:36","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"00:37","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"00:38","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"00:39","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"00:40","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.72","rise":"-0.31%","time":"00:41","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-0.30%","time":"00:42","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"00:43","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.66","rise":"-0.34%","time":"00:44","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"00:45","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"-0.23%","time":"00:46","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.83","rise":"-0.25%","time":"00:47","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"-0.25%","time":"00:48","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.82","rise":"-0.25%","time":"00:49","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.75","rise":"-0.29%","time":"00:50","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.79","rise":"-0.27%","time":"00:51","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.78","rise":"-0.27%","time":"00:52","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.78","rise":"-0.27%","time":"00:53","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.77","rise":"-0.28%","time":"00:54","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.78","rise":"-0.27%","time":"00:55","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.74","rise":"-0.30%","time":"00:56","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.79","rise":"-0.27%","time":"00:57","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.74","rise":"-0.30%","time":"00:58","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"00:59","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"01:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"01:01","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"01:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.33%","time":"01:03","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"01:04","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.58","rise":"-0.39%","time":"01:05","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-0.38%","time":"01:06","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"01:07","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.37%","time":"01:08","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-0.36%","time":"01:09","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.37%","time":"01:10","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.66","rise":"-0.34%","time":"01:11","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"01:12","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"01:13","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"01:14","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.74","rise":"-0.30%","time":"01:15","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-0.30%","time":"01:16","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.76","rise":"-0.28%","time":"01:17","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.74","rise":"-0.30%","time":"01:18","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"-0.31%","time":"01:19","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"01:20","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.66","rise":"-0.34%","time":"01:21","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.64","rise":"-0.35%","time":"01:22","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.72","rise":"-0.31%","time":"01:23","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"01:24","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"01:25","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"01:26","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"01:27","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"01:28","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"01:29","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-0.37%","time":"01:30","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"01:31","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"01:32","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"01:33","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.58","rise":"-0.38%","time":"01:34","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"01:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.56","rise":"-0.39%","time":"01:36","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"01:37","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"01:38","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"01:39","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"01:40","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-0.36%","time":"01:41","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"01:42","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-0.37%","time":"01:43","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.64","rise":"-0.35%","time":"01:44","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"01:45","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"01:46","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-0.30%","time":"01:47","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.76","rise":"-0.28%","time":"01:48","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-0.30%","time":"01:49","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"01:50","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"01:51","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.64","rise":"-0.35%","time":"01:52","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.66","rise":"-0.34%","time":"01:53","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"01:54","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"01:55","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"01:56","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"01:57","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"-0.32%","time":"01:58","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"01:59","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:00","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"02:01","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.80","rise":"-0.26%","time":"02:02","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.78","rise":"-0.27%","time":"02:03","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.79","rise":"-0.26%","time":"02:04","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"-0.26%","time":"02:05","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.79","rise":"-0.27%","time":"02:06","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.75","rise":"-0.29%","time":"02:07","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"02:08","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.77","rise":"-0.28%","time":"02:09","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-0.30%","time":"02:10","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"02:11","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.66","rise":"-0.34%","time":"02:12","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"02:13","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"02:14","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"02:15","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:16","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:17","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"02:18","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.66","rise":"-0.34%","time":"02:19","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"02:20","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-0.36%","time":"02:21","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-0.38%","time":"02:22","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.37%","time":"02:23","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.37%","time":"02:24","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-0.38%","time":"02:25","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-0.38%","time":"02:26","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.56","rise":"-0.40%","time":"02:27","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"02:28","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-0.43%","time":"02:29","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-0.43%","time":"02:30","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-0.37%","time":"02:31","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:32","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.64","rise":"-0.35%","time":"02:33","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.35%","time":"02:34","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"02:35","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.35%","time":"02:36","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"02:37","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"02:38","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.70","rise":"-0.32%","time":"02:39","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.33%","time":"02:40","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"02:41","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"02:42","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-0.30%","time":"02:43","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.71","rise":"-0.31%","time":"02:44","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.72","rise":"-0.31%","time":"02:45","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:46","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-0.32%","time":"02:47","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-0.33%","time":"02:48","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:49","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:50","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:51","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-0.33%","time":"02:52","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.64","rise":"-0.35%","time":"02:53","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-0.36%","time":"02:54","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.56","rise":"-0.39%","time":"02:55","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.58","rise":"-0.38%","time":"02:56","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"02:57","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"02:58","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"02:59","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"03:00","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"03:01","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"03:02","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-0.43%","time":"03:03","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"03:04","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.52","rise":"-0.42%","time":"03:05","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.52","rise":"-0.42%","time":"03:06","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.55","rise":"-0.40%","time":"03:07","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"03:08","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"03:09","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"03:10","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.58","rise":"-0.38%","time":"03:11","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-0.35%","time":"03:12","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-0.36%","time":"03:13","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-0.38%","time":"03:14","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"03:15","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-0.37%","time":"03:16","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-0.38%","time":"03:17","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.56","rise":"-0.39%","time":"03:18","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.49","rise":"-0.44%","time":"03:19","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.49","rise":"-0.44%","time":"03:20","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.47","rise":"-0.45%","time":"03:21","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.45","rise":"-0.46%","time":"03:22","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.46","rise":"-0.45%","time":"03:23","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.43","rise":"-0.47%","time":"03:24","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.43","rise":"-0.47%","time":"03:25","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.45","rise":"-0.46%","time":"03:26","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.46","rise":"-0.45%","time":"03:27","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.48","rise":"-0.44%","time":"03:28","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.45","rise":"-0.46%","time":"03:29","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.46","rise":"-0.45%","time":"03:30","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.46","rise":"-0.45%","time":"03:31","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-0.39%","time":"03:32","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"03:33","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.47","rise":"-0.45%","time":"03:34","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.53","rise":"-0.41%","time":"03:35","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.58","rise":"-0.38%","time":"03:36","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.52","rise":"-0.42%","time":"03:37","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.52","rise":"-0.42%","time":"03:38","volumn":"1.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-0.41%","time":"03:39","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-0.43%","time":"03:40","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.53","rise":"-0.41%","time":"03:41","volumn":"1.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.48","rise":"-0.44%","time":"03:42","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.45","rise":"-0.46%","time":"03:43","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.40","rise":"-0.49%","time":"03:44","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.36","rise":"-0.51%","time":"03:45","volumn":"1.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.36","rise":"-0.51%","time":"03:46","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.30","rise":"-0.54%","time":"03:47","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.25","rise":"-0.57%","time":"03:48","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.22","rise":"-0.59%","time":"03:49","volumn":"1.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.14","rise":"-0.63%","time":"03:50","volumn":"1.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.19","rise":"-0.60%","time":"03:51","volumn":"2.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.14","rise":"-0.63%","time":"03:52","volumn":"2.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.09","rise":"-0.66%","time":"03:53","volumn":"2.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.04","rise":"-0.69%","time":"03:54","volumn":"2.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.05","rise":"-0.68%","time":"03:55","volumn":"2.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.93","rise":"-0.75%","time":"03:56","volumn":"2.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.87","rise":"-0.78%","time":"03:57","volumn":"2.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.93","rise":"-0.75%","time":"03:58","volumn":"2.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.93","rise":"-0.75%","time":"03:59","volumn":"2.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.99","rise":"-0.71%","time":"04:00","volumn":"3.45\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u4e8b[PEP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PEP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PEP.html?from=360search","volume":"344.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["187.81","179.74","171.68","163.61","155.55"]},"cyrate":{"o":["5.66%","1.12%","-3.41%","-7.95%","-12.49%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.75","rise":"0","time":"06\/13","volumn":"2.84\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"179.38","rise":"0.92%","time":"06\/14","volumn":"3.56\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"181.91","rise":"2.35%","time":"06\/15","volumn":"4.33\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"182.25","rise":"2.53%","time":"06\/16","volumn":"8.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"181.51","rise":"2.12%","time":"06\/20","volumn":"4.15\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"181.63","rise":"2.19%","time":"06\/21","volumn":"3.83\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"183.56","rise":"3.27%","time":"06\/22","volumn":"3.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"182.28","rise":"2.55%","time":"06\/23","volumn":"7.59\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"181.09","rise":"1.88%","time":"06\/26","volumn":"3.71\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"2.63%","time":"06\/27","volumn":"5.76\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"179.91","rise":"1.22%","time":"06\/28","volumn":"5.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"180.09","rise":"1.32%","time":"06\/29","volumn":"5.77\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"181.43","rise":"2.07%","time":"06\/30","volumn":"7.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"181.81","rise":"2.28%","time":"07\/03","volumn":"2.39\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"182.78","rise":"2.84%","time":"07\/05","volumn":"5.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"182.81","rise":"2.85%","time":"07\/06","volumn":"5.59\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"179.28","rise":"0.87%","time":"07\/07","volumn":"6.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"180.50","rise":"1.55%","time":"07\/10","volumn":"5.51\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"180.19","rise":"1.37%","time":"07\/11","volumn":"3.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"179.38","rise":"0.92%","time":"07\/12","volumn":"6.07\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"183.74","rise":"3.37%","time":"07\/13","volumn":"8.22\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"184.41","rise":"3.75%","time":"07\/14","volumn":"4.47\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"181.84","rise":"2.30%","time":"07\/17","volumn":"5.64\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"180.66","rise":"1.64%","time":"07\/18","volumn":"5.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"182.47","rise":"2.66%","time":"07\/19","volumn":"4.14\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"185.50","rise":"4.37%","time":"07\/20","volumn":"5.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"186.37","rise":"4.85%","time":"07\/21","volumn":"15.02\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"187.12","rise":"5.28%","time":"07\/24","volumn":"4.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"187.56","rise":"5.52%","time":"07\/25","volumn":"3.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"187.81","rise":"5.66%","time":"07\/26","volumn":"3.90\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"184.74","rise":"3.93%","time":"07\/27","volumn":"4.14\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"186.51","rise":"4.93%","time":"07\/28","volumn":"5.60\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"183.66","rise":"3.33%","time":"07\/31","volumn":"5.69\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"183.03","rise":"2.97%","time":"08\/01","volumn":"2.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"184.51","rise":"3.81%","time":"08\/02","volumn":"4.29\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"183.32","rise":"3.14%","time":"08\/03","volumn":"2.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"180.81","rise":"1.72%","time":"08\/04","volumn":"4.65\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"183.09","rise":"3.01%","time":"08\/07","volumn":"3.32\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"180.65","rise":"1.63%","time":"08\/08","volumn":"5.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"180.19","rise":"1.37%","time":"08\/09","volumn":"4.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"179.96","rise":"1.24%","time":"08\/10","volumn":"3.73\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"180.25","rise":"1.41%","time":"08\/11","volumn":"2.87\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"179.82","rise":"1.17%","time":"08\/14","volumn":"3.39\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"177.56","rise":"-0.11%","time":"08\/15","volumn":"3.33\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"177.42","rise":"-0.19%","time":"08\/16","volumn":"2.50\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"174.66","rise":"-1.74%","time":"08\/17","volumn":"4.50\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.38","rise":"-1.89%","time":"08\/18","volumn":"6.02\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"173.25","rise":"-2.53%","time":"08\/21","volumn":"4.28\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"171.91","rise":"-3.29%","time":"08\/22","volumn":"3.49\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"174.32","rise":"-1.92%","time":"08\/23","volumn":"4.04\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"173.38","rise":"-2.45%","time":"08\/24","volumn":"5.71\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"175.62","rise":"-1.19%","time":"08\/25","volumn":"4.71\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"176.46","rise":"-0.73%","time":"08\/28","volumn":"3.19\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"177.13","rise":"-0.34%","time":"08\/29","volumn":"4.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"177.28","rise":"-0.26%","time":"08\/30","volumn":"3.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"175.39","rise":"-1.32%","time":"08\/31","volumn":"5.57\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"172.79","rise":"-2.79%","time":"09\/01","volumn":"4.80\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"171.63","rise":"-3.44%","time":"09\/05","volumn":"5.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"172.20","rise":"-3.12%","time":"09\/06","volumn":"5.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"173.87","rise":"-2.18%","time":"09\/07","volumn":"4.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"173.74","rise":"-2.25%","time":"09\/08","volumn":"3.00\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"176.40","rise":"-0.76%","time":"09\/11","volumn":"4.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.74","rise":"-1.13%","time":"09\/12","volumn":"3.33\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"177.15","rise":"-0.33%","time":"09\/13","volumn":"3.78\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"178.70","rise":"0.54%","time":"09\/14","volumn":"4.12\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"177.31","rise":"-0.24%","time":"09\/15","volumn":"11.66\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"176.85","rise":"-0.50%","time":"09\/18","volumn":"3.18\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"175.79","rise":"-1.10%","time":"09\/19","volumn":"3.37\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.85","rise":"-1.07%","time":"09\/20","volumn":"3.70\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"172.85","rise":"-2.75%","time":"09\/21","volumn":"5.35\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"172.74","rise":"-2.82%","time":"09\/22","volumn":"4.54\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"171.80","rise":"-3.34%","time":"09\/25","volumn":"3.55\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"169.99","rise":"-4.36%","time":"09\/26","volumn":"5.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"167.04","rise":"-6.02%","time":"09\/27","volumn":"5.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"166.97","rise":"-6.06%","time":"09\/28","volumn":"4.84\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"166.91","rise":"-6.10%","time":"09\/29","volumn":"5.19\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"166.64","rise":"-6.25%","time":"10\/02","volumn":"3.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"165.17","rise":"-7.07%","time":"10\/03","volumn":"4.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"166.38","rise":"-6.39%","time":"10\/04","volumn":"4.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"157.57","rise":"-11.35%","time":"10\/05","volumn":"10.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"157.76","rise":"-11.24%","time":"10\/06","volumn":"12.77\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"158.83","rise":"-10.64%","time":"10\/09","volumn":"7.24\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"161.87","rise":"-8.93%","time":"10\/10","volumn":"11.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"160.09","rise":"-9.93%","time":"10\/11","volumn":"7.37\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"155.55","rise":"-12.49%","time":"10\/12","volumn":"9.02\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"157.47","rise":"-11.41%","time":"10\/13","volumn":"6.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"158.55","rise":"-10.80%","time":"10\/16","volumn":"5.60\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"157.84","rise":"-11.20%","time":"10\/17","volumn":"6.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"159.50","rise":"-10.26%","time":"10\/18","volumn":"6.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"158.03","rise":"-11.09%","time":"10\/19","volumn":"6.34\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"157.47","rise":"-11.41%","time":"10\/20","volumn":"5.49\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"157.55","rise":"-11.36%","time":"10\/23","volumn":"5.80\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"159.66","rise":"-10.17%","time":"10\/24","volumn":"5.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"159.82","rise":"-10.08%","time":"10\/25","volumn":"5.81\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"158.88","rise":"-10.61%","time":"10\/26","volumn":"5.15\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"157.09","rise":"-11.62%","time":"10\/27","volumn":"5.08\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"159.75","rise":"-10.12%","time":"10\/30","volumn":"4.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"160.75","rise":"-9.56%","time":"10\/31","volumn":"5.95\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"162.34","rise":"-8.67%","time":"11\/01","volumn":"6.68\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"164.30","rise":"-7.56%","time":"11\/02","volumn":"5.41\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"164.26","rise":"-7.59%","time":"11\/03","volumn":"4.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"164.17","rise":"-7.64%","time":"11\/06","volumn":"5.78\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"164.65","rise":"-7.37%","time":"11\/07","volumn":"4.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"164.86","rise":"-7.25%","time":"11\/08","volumn":"4.93\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"163.63","rise":"-7.94%","time":"11\/09","volumn":"5.64\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"164.39","rise":"-7.51%","time":"11\/10","volumn":"5.55\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"165.24","rise":"-7.04%","time":"11\/13","volumn":"5.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"165.58","rise":"-6.84%","time":"11\/14","volumn":"6.24\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"164.72","rise":"-7.33%","time":"11\/15","volumn":"5.61\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"165.18","rise":"-7.07%","time":"11\/16","volumn":"5.39\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"164.23","rise":"-7.60%","time":"11\/17","volumn":"5.58\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"163.99","rise":"-7.74%","time":"11\/20","volumn":"4.89\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"165.27","rise":"-7.02%","time":"11\/21","volumn":"3.98\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"166.69","rise":"-6.22%","time":"11\/22","volumn":"3.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"166.84","rise":"-6.14%","time":"11\/24","volumn":"1.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"165.79","rise":"-6.73%","time":"11\/27","volumn":"3.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"166.33","rise":"-6.42%","time":"11\/28","volumn":"4.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"164.63","rise":"-7.38%","time":"11\/29","volumn":"4.72\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"167.03","rise":"-6.03%","time":"11\/30","volumn":"7.35\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"167.43","rise":"-5.81%","time":"12\/01","volumn":"4.89\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"167.88","rise":"-5.55%","time":"12\/04","volumn":"5.32\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"166.68","rise":"-6.23%","time":"12\/05","volumn":"4.55\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"166.25","rise":"-6.47%","time":"12\/06","volumn":"4.73\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"166.19","rise":"-6.50%","time":"12\/07","volumn":"4.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"164.41","rise":"-7.50%","time":"12\/08","volumn":"5.11\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"166.56","rise":"-6.30%","time":"12\/11","volumn":"6.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"167.21","rise":"-5.93%","time":"12\/12","volumn":"4.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"170.75","rise":"-3.94%","time":"12\/13","volumn":"5.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"166.99","rise":"-6.05%","time":"12\/14","volumn":"7.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"165.74","rise":"-6.76%","time":"12\/15","volumn":"17.73\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"167.65","rise":"-5.68%","time":"12\/18","volumn":"5.44\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.69","rise":"-6.22%","time":"12\/19","volumn":"4.85\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.43","rise":"-7.49%","time":"12\/20","volumn":"5.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.71","rise":"-6.77%","time":"12\/21","volumn":"4.37\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"166.41","rise":"-6.37%","time":"12\/22","volumn":"3.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"167.59","rise":"-5.71%","time":"12\/26","volumn":"2.78\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"168.13","rise":"-5.41%","time":"12\/27","volumn":"3.50\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.12","rise":"-5.41%","time":"12\/28","volumn":"2.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"168.57","rise":"-5.16%","time":"12\/29","volumn":"3.29\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"171.65","rise":"-3.43%","time":"01\/02","volumn":"5.74\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"171.69","rise":"-3.41%","time":"01\/03","volumn":"5.59\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.21","rise":"-4.24%","time":"01\/04","volumn":"6.28\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"167.68","rise":"-5.67%","time":"01\/05","volumn":"5.25\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"167.84","rise":"-5.57%","time":"01\/08","volumn":"5.73\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"165.91","rise":"-6.66%","time":"01\/09","volumn":"6.27\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"165.66","rise":"-6.80%","time":"01\/10","volumn":"4.39\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"164.87","rise":"-7.25%","time":"01\/11","volumn":"4.80\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"166.00","rise":"-6.60%","time":"01\/12","volumn":"3.55\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"164.91","rise":"-7.22%","time":"01\/16","volumn":"4.58\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.18","rise":"-7.07%","time":"01\/17","volumn":"4.39\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"165.91","rise":"-6.66%","time":"01\/18","volumn":"4.71\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"164.51","rise":"-7.44%","time":"01\/19","volumn":"6.51\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"163.84","rise":"-7.82%","time":"01\/22","volumn":"5.70\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"166.38","rise":"-6.40%","time":"01\/23","volumn":"4.93\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"164.34","rise":"-7.54%","time":"01\/24","volumn":"4.98\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"165.29","rise":"-7.00%","time":"01\/25","volumn":"5.37\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"166.59","rise":"-6.27%","time":"01\/26","volumn":"4.85\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"166.88","rise":"-6.11%","time":"01\/29","volumn":"5.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"168.35","rise":"-5.28%","time":"01\/30","volumn":"4.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.26","rise":"-5.90%","time":"01\/31","volumn":"5.77\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.44","rise":"-4.11%","time":"02\/01","volumn":"4.92\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"169.71","rise":"-4.52%","time":"02\/02","volumn":"5.31\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.66","rise":"-4.55%","time":"02\/05","volumn":"5.14\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"170.16","rise":"-4.27%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.21","rise":"-4.24%","time":"02\/07","volumn":"5.77\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"172.59","rise":"-2.90%","time":"02\/08","volumn":"9.25\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"166.41","rise":"-6.38%","time":"02\/09","volumn":"12.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"169.34","rise":"-4.73%","time":"02\/12","volumn":"7.87\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"167.62","rise":"-5.70%","time":"02\/13","volumn":"7.30\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"166.25","rise":"-6.46%","time":"02\/14","volumn":"5.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"166.59","rise":"-6.27%","time":"02\/15","volumn":"4.45\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"165.06","rise":"-7.14%","time":"02\/16","volumn":"5.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.38","rise":"-5.83%","time":"02\/20","volumn":"6.11\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"167.56","rise":"-5.73%","time":"02\/21","volumn":"3.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"166.99","rise":"-6.05%","time":"02\/22","volumn":"7.54\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"168.34","rise":"-5.29%","time":"02\/23","volumn":"6.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"167.00","rise":"-6.05%","time":"02\/26","volumn":"3.84\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"166.90","rise":"-6.10%","time":"02\/27","volumn":"3.57\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"165.76","rise":"-6.74%","time":"02\/28","volumn":"5.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"165.34","rise":"-6.98%","time":"02\/29","volumn":"8.49\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"164.59","rise":"-7.40%","time":"03\/01","volumn":"6.11\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"165.37","rise":"-6.96%","time":"03\/04","volumn":"4.30\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"162.04","rise":"-8.84%","time":"03\/05","volumn":"6.63\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"163.00","rise":"-8.30%","time":"03\/06","volumn":"5.30\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"163.11","rise":"-8.23%","time":"03\/07","volumn":"5.80\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"163.05","rise":"-8.27%","time":"03\/08","volumn":"6.06\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"164.73","rise":"-7.32%","time":"03\/11","volumn":"5.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"164.54","rise":"-7.43%","time":"03\/12","volumn":"6.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"165.30","rise":"-7.00%","time":"03\/13","volumn":"4.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"164.78","rise":"-7.29%","time":"03\/14","volumn":"5.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"164.66","rise":"-7.36%","time":"03\/15","volumn":"21.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"171.26","rise":"-3.65%","time":"03\/18","volumn":"10.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.80","rise":"-3.34%","time":"03\/19","volumn":"7.65\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"171.86","rise":"-3.31%","time":"03\/20","volumn":"5.05\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.45","rise":"-2.98%","time":"03\/21","volumn":"4.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.02","rise":"-3.22%","time":"03\/22","volumn":"4.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.60","rise":"-2.89%","time":"03\/25","volumn":"3.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"172.73","rise":"-2.82%","time":"03\/26","volumn":"4.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.57","rise":"-2.35%","time":"03\/27","volumn":"4.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.01","rise":"-1.54%","time":"03\/28","volumn":"5.71\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"172.98","rise":"-2.68%","time":"04\/01","volumn":"4.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"171.44","rise":"-3.55%","time":"04\/02","volumn":"5.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.68","rise":"-4.54%","time":"04\/03","volumn":"5.83\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"169.65","rise":"-4.55%","time":"04\/04","volumn":"5.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.14","rise":"-4.84%","time":"04\/05","volumn":"4.41\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.58","rise":"-4.59%","time":"04\/08","volumn":"3.76\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.61","rise":"-4.01%","time":"04\/09","volumn":"3.77\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"168.95","rise":"-4.95%","time":"04\/10","volumn":"4.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"168.36","rise":"-5.28%","time":"04\/11","volumn":"4.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.10","rise":"-5.43%","time":"04\/12","volumn":"5.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.95","rise":"-6.07%","time":"04\/15","volumn":"5.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.50","rise":"-5.76%","time":"04\/16","volumn":"4.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.48","rise":"-4.65%","time":"04\/17","volumn":"4.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"172.27","rise":"-3.08%","time":"04\/18","volumn":"5.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.13","rise":"-2.03%","time":"04\/19","volumn":"6.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.46","rise":"-0.72%","time":"04\/22","volumn":"7.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"171.22","rise":"-3.67%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.41","rise":"-0.19%","time":"04\/24","volumn":"10.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.68","rise":"-0.60%","time":"04\/25","volumn":"7.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"175.58","rise":"-1.22%","time":"04\/26","volumn":"4.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"176.14","rise":"-0.90%","time":"04\/29","volumn":"3.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"-1.03%","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"-1.46%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"-1.29%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"-0.90%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-1.08%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"0.15%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"-0.19%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"0.18%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"1.15%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"1.78%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"1.20%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"0.96%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"3.02%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"2.50%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"1.44%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"1.88%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"2.44%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"0.86%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"0.14%","time":"05\/24","volumn":"3.45\u4e07"}],"points":"240"}}