{"amount":"29.07\u4ebf","changeAmount":"1.28","close":"178.34","currentPrice":"179.62","currenttime":"2024-06-05 02:22:13","e":{"@attributes":{"datetime":"2024-06-05 02:22:13","e1":"179.62","e2":"1.28","e3":"(0.71%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["183.77","181.32","178.87","176.42","173.97"]},"cyrate":{"o":["1.56%","0.20%","-1.15%","-2.50%","-3.86%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.95","rise":"0","time":"02:35","volumn":"3317.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.74","rise":"-0.12%","time":"02:40","volumn":"2815.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.93","rise":"-0.01%","time":"02:45","volumn":"2109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.03","rise":"0.05%","time":"02:50","volumn":"1695.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.06","rise":"0.06%","time":"02:55","volumn":"1735.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.28","rise":"0.18%","time":"03:00","volumn":"2088.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.30","rise":"0.19%","time":"03:05","volumn":"1670.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.48","rise":"0.29%","time":"03:10","volumn":"2071.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.45","rise":"0.27%","time":"03:15","volumn":"1731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.52","rise":"0.32%","time":"03:20","volumn":"2030.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.65","rise":"0.39%","time":"03:25","volumn":"2779.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.56","rise":"0.34%","time":"03:30","volumn":"2528.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.75","rise":"0.44%","time":"03:35","volumn":"2570.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.66","rise":"0.39%","time":"03:40","volumn":"2209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.71","rise":"0.42%","time":"03:45","volumn":"2268.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.59","rise":"0.35%","time":"03:50","volumn":"2344.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.83","rise":"0.49%","time":"03:55","volumn":"4574.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.15","rise":"0.66%","time":"04:00","volumn":"5.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.45","rise":"0.83%","time":"21:35","volumn":"2.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.21","rise":"0.70%","time":"21:40","volumn":"7200.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.06","rise":"0.61%","time":"21:45","volumn":"5937.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.56","rise":"0.89%","time":"21:50","volumn":"6257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.85","rise":"1.05%","time":"21:55","volumn":"7997.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.59","rise":"0.91%","time":"22:00","volumn":"3661.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.56","rise":"0.89%","time":"22:05","volumn":"3555.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.22","rise":"1.25%","time":"22:10","volumn":"6408.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.12","rise":"1.20%","time":"22:15","volumn":"5676.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.39","rise":"1.35%","time":"22:20","volumn":"4755.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.77","rise":"1.56%","time":"22:25","volumn":"7748.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.68","rise":"1.51%","time":"22:30","volumn":"6993.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.52","rise":"1.42%","time":"22:35","volumn":"3945.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.51","rise":"1.41%","time":"22:40","volumn":"3584.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.25","rise":"1.27%","time":"22:45","volumn":"3437.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.14","rise":"1.21%","time":"22:50","volumn":"3059.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.47","rise":"1.39%","time":"22:55","volumn":"3785.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.29","rise":"1.29%","time":"23:00","volumn":"2113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.35","rise":"1.33%","time":"23:05","volumn":"2178.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.16","rise":"1.22%","time":"23:10","volumn":"1545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.06","rise":"1.17%","time":"23:15","volumn":"2360.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.35","rise":"1.33%","time":"23:20","volumn":"2146.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.68","rise":"1.51%","time":"23:25","volumn":"2498.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.55","rise":"1.44%","time":"23:30","volumn":"2566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.35","rise":"1.33%","time":"23:35","volumn":"2276.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.42","rise":"1.37%","time":"23:40","volumn":"3259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.24","rise":"1.27%","time":"23:45","volumn":"1939.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.23","rise":"1.26%","time":"23:50","volumn":"2052.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.15","rise":"1.22%","time":"23:55","volumn":"1470.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.11","rise":"1.19%","time":"00:00","volumn":"1481.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.93","rise":"1.09%","time":"00:05","volumn":"2192.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.83","rise":"1.04%","time":"00:10","volumn":"1591.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.67","rise":"0.95%","time":"00:15","volumn":"1901.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.90","rise":"1.08%","time":"00:20","volumn":"1605.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.84","rise":"1.04%","time":"00:25","volumn":"1825.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.87","rise":"1.06%","time":"00:30","volumn":"1562.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.87","rise":"1.06%","time":"00:35","volumn":"1362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.09","rise":"1.18%","time":"00:40","volumn":"6470.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.92","rise":"1.09%","time":"00:45","volumn":"1405.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.94","rise":"1.10%","time":"00:50","volumn":"1217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.16","rise":"1.22%","time":"00:55","volumn":"1959.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.12","rise":"1.20%","time":"01:00","volumn":"1471.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.06","rise":"1.17%","time":"01:05","volumn":"1799.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.99","rise":"1.13%","time":"01:10","volumn":"2162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.77","rise":"1.01%","time":"01:15","volumn":"2088.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.72","rise":"0.98%","time":"01:20","volumn":"1461.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"0.96%","time":"01:25","volumn":"1533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.66","rise":"0.95%","time":"01:30","volumn":"1823.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.75","rise":"1.00%","time":"01:35","volumn":"2118.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.70","rise":"0.96%","time":"01:40","volumn":"1284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.67","rise":"0.95%","time":"01:45","volumn":"1019.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.72","rise":"0.98%","time":"01:50","volumn":"1057.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.13","rise":"1.20%","time":"01:55","volumn":"2297.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.15","rise":"1.22%","time":"02:00","volumn":"2038.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.19","rise":"1.24%","time":"02:05","volumn":"1632.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.23","rise":"1.26%","time":"02:10","volumn":"1530.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.26","rise":"1.28%","time":"02:15","volumn":"1447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.21","rise":"1.25%","time":"02:20","volumn":"1165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.17","rise":"1.23%","time":"02:25","volumn":"1169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.01","rise":"1.14%","time":"02:30","volumn":"1712.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.00","rise":"1.13%","time":"02:35","volumn":"1910.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.96","rise":"1.11%","time":"02:40","volumn":"1363.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.96","rise":"1.11%","time":"02:45","volumn":"1784.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.52","rise":"0.87%","time":"02:50","volumn":"2840.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"0.96%","time":"02:55","volumn":"1308.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.64","rise":"0.93%","time":"03:00","volumn":"1717.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.45","rise":"0.83%","time":"03:05","volumn":"2132.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.42","rise":"0.81%","time":"03:10","volumn":"5335.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.39","rise":"0.80%","time":"03:15","volumn":"2236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.56","rise":"0.89%","time":"03:20","volumn":"2491.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"0.96%","time":"03:25","volumn":"2408.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.57","rise":"0.90%","time":"03:30","volumn":"4560.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.52","rise":"0.87%","time":"03:35","volumn":"2433.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"0.95%","time":"03:40","volumn":"2247.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.32","rise":"0.76%","time":"03:45","volumn":"2925.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.18","rise":"0.68%","time":"03:50","volumn":"2797.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"181.91","rise":"0.53%","time":"03:55","volumn":"5542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.02","rise":"0.59%","time":"04:00","volumn":"8.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.21","rise":"-0.41%","time":"21:35","volumn":"1.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.66","rise":"-0.16%","time":"21:40","volumn":"6847.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.85","rise":"-0.05%","time":"21:45","volumn":"4971.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.91","rise":"-0.02%","time":"21:50","volumn":"3783.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.83","rise":"-0.07%","time":"21:55","volumn":"3722.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.59","rise":"-0.20%","time":"22:00","volumn":"3135.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.53","rise":"-0.23%","time":"22:05","volumn":"4517.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.21","rise":"-0.41%","time":"22:10","volumn":"7962.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.82","rise":"-0.62%","time":"22:15","volumn":"9523.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.07","rise":"-0.49%","time":"22:20","volumn":"4040.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.20","rise":"-0.41%","time":"22:25","volumn":"3544.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.29","rise":"-0.36%","time":"22:30","volumn":"2836.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.70","rise":"-0.69%","time":"22:35","volumn":"4067.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.72","rise":"-0.68%","time":"22:40","volumn":"3561.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.69","rise":"-0.70%","time":"22:45","volumn":"3834.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.87","rise":"-0.60%","time":"22:50","volumn":"3121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.91","rise":"-0.58%","time":"22:55","volumn":"1951.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.75","rise":"-0.67%","time":"23:00","volumn":"3389.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.61","rise":"-0.74%","time":"23:05","volumn":"2400.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.86","rise":"-0.60%","time":"23:10","volumn":"2596.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.85","rise":"-0.61%","time":"23:15","volumn":"1954.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.01","rise":"-0.52%","time":"23:20","volumn":"1956.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.07","rise":"-0.49%","time":"23:25","volumn":"2788.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.24","rise":"-0.39%","time":"23:30","volumn":"2047.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.45","rise":"-0.28%","time":"23:35","volumn":"3057.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.22","rise":"-0.40%","time":"23:40","volumn":"1783.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.19","rise":"-0.42%","time":"23:45","volumn":"1300.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.24","rise":"-0.40%","time":"23:50","volumn":"1162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.15","rise":"-0.44%","time":"23:55","volumn":"2045.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.15","rise":"-0.44%","time":"00:00","volumn":"2089.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.15","rise":"-0.44%","time":"00:05","volumn":"1651.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.97","rise":"-0.54%","time":"00:10","volumn":"1676.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.89","rise":"-0.59%","time":"00:15","volumn":"1788.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.93","rise":"-0.56%","time":"00:20","volumn":"1629.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.82","rise":"-0.62%","time":"00:25","volumn":"1755.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.71","rise":"-0.69%","time":"00:30","volumn":"1740.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.91","rise":"-0.57%","time":"00:35","volumn":"2435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.82","rise":"-0.62%","time":"00:40","volumn":"2049.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.85","rise":"-0.61%","time":"00:45","volumn":"1692.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.87","rise":"-0.60%","time":"00:50","volumn":"1363.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.91","rise":"-0.58%","time":"00:55","volumn":"1815.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.91","rise":"-0.57%","time":"01:00","volumn":"1259.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.88","rise":"-0.59%","time":"01:05","volumn":"1743.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.00","rise":"-0.53%","time":"01:10","volumn":"1062.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.16","rise":"-0.44%","time":"01:15","volumn":"1638.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.11","rise":"-0.46%","time":"01:20","volumn":"1713.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.23","rise":"-0.40%","time":"01:25","volumn":"1293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.19","rise":"-0.42%","time":"01:30","volumn":"1072.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.05","rise":"-0.50%","time":"01:35","volumn":"1959.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.01","rise":"-0.52%","time":"01:40","volumn":"2846.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.12","rise":"-0.46%","time":"01:45","volumn":"1323.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.88","rise":"-0.59%","time":"01:50","volumn":"1898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.93","rise":"-0.56%","time":"01:55","volumn":"1413.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.93","rise":"-0.56%","time":"02:00","volumn":"1668.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.73","rise":"-0.68%","time":"02:05","volumn":"1854.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.78","rise":"-0.65%","time":"02:10","volumn":"1555.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.64","rise":"-0.72%","time":"02:15","volumn":"1484.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.71","rise":"-0.69%","time":"02:20","volumn":"2720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.55","rise":"-0.77%","time":"02:25","volumn":"1717.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.50","rise":"-0.80%","time":"02:30","volumn":"2687.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.52","rise":"-0.79%","time":"02:35","volumn":"1448.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.44","rise":"-0.83%","time":"02:40","volumn":"2183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.39","rise":"-0.86%","time":"02:45","volumn":"1498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.31","rise":"-0.91%","time":"02:50","volumn":"2471.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.26","rise":"-0.93%","time":"02:55","volumn":"1283.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.37","rise":"-0.87%","time":"03:00","volumn":"1976.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.22","rise":"-0.96%","time":"03:05","volumn":"2002.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.28","rise":"-0.92%","time":"03:10","volumn":"1395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.24","rise":"-0.95%","time":"03:15","volumn":"1759.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.22","rise":"-0.96%","time":"03:20","volumn":"1843.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.97","rise":"-1.09%","time":"03:25","volumn":"5067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.07","rise":"-1.04%","time":"03:30","volumn":"3070.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.75","rise":"-1.22%","time":"03:35","volumn":"2746.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.69","rise":"-1.25%","time":"03:40","volumn":"5273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.89","rise":"-1.14%","time":"03:45","volumn":"3946.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.64","rise":"-1.28%","time":"03:50","volumn":"4051.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.23","rise":"-0.95%","time":"03:55","volumn":"6029.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.32","rise":"-0.90%","time":"04:00","volumn":"7.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.68","rise":"-1.81%","time":"21:35","volumn":"2.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.96","rise":"-1.65%","time":"21:40","volumn":"8848.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.99","rise":"-1.64%","time":"21:45","volumn":"7009.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.62","rise":"-1.84%","time":"21:50","volumn":"5624.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.73","rise":"-2.33%","time":"21:55","volumn":"8495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.85","rise":"-2.27%","time":"22:00","volumn":"6013.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.54","rise":"-2.44%","time":"22:05","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.08","rise":"-2.69%","time":"22:10","volumn":"6754.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.72","rise":"-2.89%","time":"22:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.54","rise":"-2.99%","time":"22:20","volumn":"1.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.16","rise":"-3.20%","time":"22:25","volumn":"6145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.89","rise":"-3.35%","time":"22:30","volumn":"1.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.36","rise":"-3.64%","time":"22:35","volumn":"1.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.85","rise":"-3.37%","time":"22:40","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.65","rise":"-3.48%","time":"22:45","volumn":"4686.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-3.54%","time":"22:50","volumn":"4291.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-3.54%","time":"22:55","volumn":"3850.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.40","rise":"-3.07%","time":"23:00","volumn":"6389.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.08","rise":"-3.24%","time":"23:05","volumn":"4104.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.06","rise":"-3.26%","time":"23:10","volumn":"3360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.74","rise":"-3.43%","time":"23:15","volumn":"3679.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.66","rise":"-3.48%","time":"23:20","volumn":"3938.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.86","rise":"-3.37%","time":"23:25","volumn":"3814.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.71","rise":"-3.45%","time":"23:30","volumn":"3211.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.51","rise":"-3.56%","time":"23:35","volumn":"5446.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.41","rise":"-3.61%","time":"23:40","volumn":"3388.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.65","rise":"-3.48%","time":"23:45","volumn":"2720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.60","rise":"-3.51%","time":"23:50","volumn":"1866.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.52","rise":"-3.55%","time":"23:55","volumn":"2922.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.57","rise":"-3.53%","time":"00:00","volumn":"3202.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.75","rise":"-3.43%","time":"00:05","volumn":"3719.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-3.39%","time":"00:10","volumn":"3383.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-3.40%","time":"00:15","volumn":"2733.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.60","rise":"-3.51%","time":"00:20","volumn":"3661.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.23","rise":"-3.72%","time":"00:25","volumn":"3569.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.12","rise":"-3.78%","time":"00:30","volumn":"6225.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.19","rise":"-3.74%","time":"00:35","volumn":"4817.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.22","rise":"-3.72%","time":"00:40","volumn":"3174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.40","rise":"-3.62%","time":"00:45","volumn":"2805.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.59","rise":"-3.52%","time":"00:50","volumn":"2534.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.53","rise":"-3.55%","time":"00:55","volumn":"2757.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.55","rise":"-3.54%","time":"01:00","volumn":"2013.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.62","rise":"-3.50%","time":"01:05","volumn":"3935.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-3.39%","time":"01:10","volumn":"2088.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.84","rise":"-3.38%","time":"01:15","volumn":"2646.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-3.33%","time":"01:20","volumn":"3542.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.15","rise":"-3.21%","time":"01:25","volumn":"4242.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-3.30%","time":"01:30","volumn":"3437.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.95","rise":"-3.32%","time":"01:35","volumn":"2847.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.00","rise":"-3.29%","time":"01:40","volumn":"2798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.04","rise":"-3.27%","time":"01:45","volumn":"3498.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.06","rise":"-3.26%","time":"01:50","volumn":"3012.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.02","rise":"-3.27%","time":"01:55","volumn":"2525.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-3.30%","time":"02:00","volumn":"2798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.85","rise":"-3.37%","time":"02:05","volumn":"9544.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.56","rise":"-3.53%","time":"02:10","volumn":"3676.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.45","rise":"-3.59%","time":"02:15","volumn":"3169.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.41","rise":"-3.61%","time":"02:20","volumn":"6119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.34","rise":"-3.65%","time":"02:25","volumn":"3120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.11","rise":"-3.78%","time":"02:30","volumn":"3271.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.97","rise":"-3.86%","time":"02:35","volumn":"4044.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.20","rise":"-3.73%","time":"02:40","volumn":"3892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-3.58%","time":"02:45","volumn":"3999.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.50","rise":"-3.56%","time":"02:50","volumn":"3559.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.44","rise":"-3.60%","time":"02:55","volumn":"2558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.74","rise":"-3.43%","time":"03:00","volumn":"4651.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.76","rise":"-3.42%","time":"03:05","volumn":"3819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-3.39%","time":"03:10","volumn":"3749.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.94","rise":"-3.32%","time":"03:15","volumn":"4265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-3.39%","time":"03:20","volumn":"3441.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.77","rise":"-3.41%","time":"03:25","volumn":"3880.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.65","rise":"-3.48%","time":"03:30","volumn":"4488.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.69","rise":"-3.46%","time":"03:35","volumn":"4480.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-3.40%","time":"03:40","volumn":"3861.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.16","rise":"-3.20%","time":"03:45","volumn":"6103.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.22","rise":"-3.17%","time":"03:50","volumn":"7000.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.89","rise":"-2.80%","time":"03:55","volumn":"2.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.44","rise":"-2.49%","time":"04:00","volumn":"18.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.69","rise":"-1.80%","time":"21:35","volumn":"2.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.83","rise":"-1.72%","time":"21:40","volumn":"6782.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.30","rise":"-1.47%","time":"21:45","volumn":"8454.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.87","rise":"-1.70%","time":"21:50","volumn":"9122.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.27","rise":"-2.03%","time":"21:55","volumn":"8806.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.54","rise":"-1.88%","time":"22:00","volumn":"5658.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.80","rise":"-2.29%","time":"22:05","volumn":"5838.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.14","rise":"-2.66%","time":"22:10","volumn":"4945.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.78","rise":"-2.30%","time":"22:15","volumn":"6197.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.13","rise":"-2.11%","time":"22:20","volumn":"3181.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.99","rise":"-2.19%","time":"22:25","volumn":"2452.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.21","rise":"-2.07%","time":"22:30","volumn":"2885.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.19","rise":"-2.08%","time":"22:35","volumn":"2545.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.07","rise":"-2.14%","time":"22:40","volumn":"3051.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.77","rise":"-2.31%","time":"22:45","volumn":"2457.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.54","rise":"-2.44%","time":"22:50","volumn":"4133.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.61","rise":"-2.40%","time":"22:55","volumn":"2645.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.74","rise":"-2.33%","time":"23:00","volumn":"3812.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.59","rise":"-2.41%","time":"23:05","volumn":"3322.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.15","rise":"-2.10%","time":"23:10","volumn":"3394.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.11","rise":"-2.12%","time":"23:15","volumn":"2655.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.36","rise":"-1.98%","time":"23:20","volumn":"2707.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.58","rise":"-1.86%","time":"23:25","volumn":"3140.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.71","rise":"-1.79%","time":"23:30","volumn":"2571.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.55","rise":"-1.88%","time":"23:35","volumn":"2789.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.63","rise":"-1.83%","time":"23:40","volumn":"2822.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.75","rise":"-1.77%","time":"23:45","volumn":"2718.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.70","rise":"-1.80%","time":"23:50","volumn":"1670.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"177.72","rise":"-1.79%","time":"23:55","volumn":"2639.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.59","rise":"-1.86%","time":"00:00","volumn":"2942.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.37","rise":"-1.98%","time":"00:05","volumn":"2772.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-2.02%","time":"00:10","volumn":"2834.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.77","rise":"-2.31%","time":"00:15","volumn":"4214.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.52","rise":"-2.45%","time":"00:20","volumn":"2655.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.19","rise":"-2.63%","time":"00:25","volumn":"3398.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.25","rise":"-2.60%","time":"00:30","volumn":"2663.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.21","rise":"-2.62%","time":"00:35","volumn":"2660.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.75","rise":"-2.32%","time":"00:40","volumn":"2681.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.65","rise":"-2.38%","time":"00:45","volumn":"1763.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.83","rise":"-2.28%","time":"00:50","volumn":"1680.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.71","rise":"-2.34%","time":"00:55","volumn":"1919.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.48","rise":"-2.47%","time":"01:00","volumn":"1538.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.43","rise":"-2.50%","time":"01:05","volumn":"1816.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.26","rise":"-2.59%","time":"01:10","volumn":"1642.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.09","rise":"-2.69%","time":"01:15","volumn":"3461.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.47","rise":"-2.48%","time":"01:20","volumn":"2418.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.66","rise":"-2.37%","time":"01:25","volumn":"2712.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.89","rise":"-2.24%","time":"01:30","volumn":"2442.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.04","rise":"-2.16%","time":"01:35","volumn":"2869.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.08","rise":"-2.14%","time":"01:40","volumn":"2143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.33","rise":"-2.00%","time":"01:45","volumn":"2176.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.22","rise":"-2.06%","time":"01:50","volumn":"1520.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.21","rise":"-2.07%","time":"01:55","volumn":"2008.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.23","rise":"-2.06%","time":"02:00","volumn":"1628.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-2.02%","time":"02:05","volumn":"1614.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.25","rise":"-2.05%","time":"02:10","volumn":"1535.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.01","rise":"-2.18%","time":"02:15","volumn":"2362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.13","rise":"-2.11%","time":"02:20","volumn":"1521.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.30","rise":"-2.02%","time":"02:25","volumn":"1829.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.09","rise":"-2.13%","time":"02:30","volumn":"1841.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.08","rise":"-2.14%","time":"02:35","volumn":"1421.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.08","rise":"-2.14%","time":"02:40","volumn":"1744.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.28","rise":"-2.03%","time":"02:45","volumn":"2142.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.42","rise":"-1.95%","time":"02:50","volumn":"2325.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.21","rise":"-2.07%","time":"02:55","volumn":"2051.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.24","rise":"-2.05%","time":"03:00","volumn":"1908.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.38","rise":"-1.97%","time":"03:05","volumn":"2031.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-2.02%","time":"03:10","volumn":"3455.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.31","rise":"-2.01%","time":"03:15","volumn":"1992.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.39","rise":"-1.97%","time":"03:20","volumn":"1903.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.45","rise":"-1.93%","time":"03:25","volumn":"3265.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.31","rise":"-2.01%","time":"03:30","volumn":"1978.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.31","rise":"-2.01%","time":"03:35","volumn":"2742.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.25","rise":"-2.04%","time":"03:40","volumn":"2374.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.47","rise":"-1.92%","time":"03:45","volumn":"3112.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.59","rise":"-1.86%","time":"03:50","volumn":"3470.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.76","rise":"-1.76%","time":"03:55","volumn":"6608.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.34","rise":"-1.44%","time":"04:00","volumn":"5.08\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.15","ratio":"0.49%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.73","ratio":"0.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.68","ratio":"0.34%"}],"marketCapitalization":"18691.86\u4ebf","maxPrice":"179.63","minPrice":"176.44","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["189.50","186.24","182.97","179.70","176.44"]},"cyrate":{"o":["0.42%","-1.31%","-3.04%","-4.77%","-6.50%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"0","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"0.03%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"-0.37%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"0.42%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"-0.65%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"-1.13%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"-0.86%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"-1.44%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"-2.69%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"-2.12%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"-2.73%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"-2.94%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"-2.95%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"-4.05%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"-4.21%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"-3.47%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"-3.54%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"-4.97%","time":"05\/30","volumn":"29.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.44","rise":"-6.50%","time":"05\/31","volumn":"58.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.34","rise":"-5.49%","time":"06\/03","volumn":"30.79\u4e07"}],"points":"20"},"open":"177.54","priceChangeRatio":"0.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["179.62","178.87","178.12","177.37","176.63"]},"cyrate":{"o":["0.71%","0.30%","-0.12%","-0.54%","-0.96%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.33","rise":"-0.01%","time":"21:31","volumn":"8946.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.85","rise":"-0.27%","time":"21:32","volumn":"1.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.31","rise":"-0.58%","time":"21:33","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.88","rise":"-0.82%","time":"21:34","volumn":"1.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.63","rise":"-0.96%","time":"21:35","volumn":"1.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.72","rise":"-0.91%","time":"21:36","volumn":"1.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.97","rise":"-0.77%","time":"21:37","volumn":"1.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.20","rise":"-0.64%","time":"21:38","volumn":"2.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.17","rise":"-0.65%","time":"21:39","volumn":"2.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.19","rise":"-0.64%","time":"21:40","volumn":"2.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.24","rise":"-0.62%","time":"21:41","volumn":"2.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.59","rise":"-0.42%","time":"21:42","volumn":"2.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.67","rise":"-0.38%","time":"21:43","volumn":"2.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.65","rise":"-0.39%","time":"21:44","volumn":"2.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.39","rise":"-0.53%","time":"21:45","volumn":"2.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.65","rise":"-0.39%","time":"21:46","volumn":"2.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.52","rise":"-0.46%","time":"21:47","volumn":"2.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.37","rise":"-0.54%","time":"21:48","volumn":"2.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.52","rise":"-0.46%","time":"21:49","volumn":"3.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.36","rise":"-0.55%","time":"21:50","volumn":"3.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.55","rise":"-0.44%","time":"21:51","volumn":"3.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.39","rise":"-0.53%","time":"21:52","volumn":"3.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.62","rise":"-0.40%","time":"21:53","volumn":"3.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.54","rise":"-0.45%","time":"21:54","volumn":"3.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.46","rise":"-0.49%","time":"21:55","volumn":"3.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.41","rise":"-0.52%","time":"21:56","volumn":"3.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.51","rise":"-0.47%","time":"21:57","volumn":"3.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.44","rise":"-0.51%","time":"21:58","volumn":"3.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.63","rise":"-0.40%","time":"21:59","volumn":"3.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.67","rise":"-0.38%","time":"22:00","volumn":"3.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.28","rise":"-0.03%","time":"22:01","volumn":"4.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.53","rise":"0.11%","time":"22:02","volumn":"4.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.42","rise":"0.04%","time":"22:03","volumn":"4.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.54","rise":"0.11%","time":"22:04","volumn":"4.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.33","rise":"-0.01%","time":"22:05","volumn":"4.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.99","rise":"-0.20%","time":"22:06","volumn":"4.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.80","rise":"-0.30%","time":"22:07","volumn":"4.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.83","rise":"-0.29%","time":"22:08","volumn":"4.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.76","rise":"-0.32%","time":"22:09","volumn":"4.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.75","rise":"-0.33%","time":"22:10","volumn":"4.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.89","rise":"-0.25%","time":"22:11","volumn":"5.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.78","rise":"-0.31%","time":"22:12","volumn":"5.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.64","rise":"-0.39%","time":"22:13","volumn":"5.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.23","rise":"-0.62%","time":"22:14","volumn":"5.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.07","rise":"-0.71%","time":"22:15","volumn":"5.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.34","rise":"-0.56%","time":"22:16","volumn":"5.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.33","rise":"-0.57%","time":"22:17","volumn":"5.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.25","rise":"-0.61%","time":"22:18","volumn":"5.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.49","rise":"-0.48%","time":"22:19","volumn":"5.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.53","rise":"-0.45%","time":"22:20","volumn":"5.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.53","rise":"-0.45%","time":"22:21","volumn":"5.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.32","rise":"-0.57%","time":"22:22","volumn":"5.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-0.59%","time":"22:23","volumn":"5.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.20","rise":"-0.64%","time":"22:24","volumn":"5.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.17","rise":"-0.66%","time":"22:25","volumn":"5.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.29","rise":"-0.59%","time":"22:26","volumn":"5.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.27","rise":"-0.60%","time":"22:27","volumn":"6.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.44","rise":"-0.50%","time":"22:28","volumn":"6.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.51","rise":"-0.46%","time":"22:29","volumn":"6.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.56","rise":"-0.44%","time":"22:30","volumn":"6.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.70","rise":"-0.36%","time":"22:31","volumn":"6.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.88","rise":"-0.26%","time":"22:32","volumn":"6.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.96","rise":"-0.21%","time":"22:33","volumn":"6.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.84","rise":"-0.28%","time":"22:34","volumn":"6.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.99","rise":"-0.20%","time":"22:35","volumn":"6.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.03","rise":"-0.18%","time":"22:36","volumn":"6.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.77","rise":"-0.32%","time":"22:37","volumn":"6.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.72","rise":"-0.35%","time":"22:38","volumn":"6.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.88","rise":"-0.26%","time":"22:39","volumn":"6.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.04","rise":"-0.17%","time":"22:40","volumn":"6.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.08","rise":"-0.15%","time":"22:41","volumn":"6.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.16","rise":"-0.10%","time":"22:42","volumn":"6.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.11","rise":"-0.13%","time":"22:43","volumn":"6.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.95","rise":"-0.22%","time":"22:44","volumn":"6.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.86","rise":"-0.27%","time":"22:45","volumn":"6.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.93","rise":"-0.23%","time":"22:46","volumn":"6.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.80","rise":"-0.30%","time":"22:47","volumn":"6.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.87","rise":"-0.26%","time":"22:48","volumn":"7.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.05","rise":"-0.16%","time":"22:49","volumn":"7.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.99","rise":"-0.20%","time":"22:50","volumn":"7.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.12","rise":"-0.12%","time":"22:51","volumn":"7.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.09","rise":"-0.14%","time":"22:52","volumn":"7.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.08","rise":"-0.15%","time":"22:53","volumn":"7.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.14","rise":"-0.11%","time":"22:54","volumn":"7.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.07","rise":"-0.15%","time":"22:55","volumn":"7.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.07","rise":"-0.15%","time":"22:56","volumn":"7.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.05","rise":"-0.16%","time":"22:57","volumn":"7.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.98","rise":"-0.20%","time":"22:58","volumn":"7.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.99","rise":"-0.20%","time":"22:59","volumn":"7.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.00","rise":"-0.19%","time":"23:00","volumn":"7.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.01","rise":"-0.18%","time":"23:01","volumn":"7.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.10","rise":"-0.13%","time":"23:02","volumn":"7.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.09","rise":"-0.14%","time":"23:03","volumn":"7.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.12","rise":"-0.12%","time":"23:04","volumn":"7.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.09","rise":"-0.14%","time":"23:05","volumn":"7.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.02","rise":"-0.18%","time":"23:06","volumn":"7.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.04","rise":"-0.17%","time":"23:07","volumn":"7.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.07","rise":"-0.15%","time":"23:08","volumn":"7.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.08%","time":"23:09","volumn":"7.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.07%","time":"23:10","volumn":"7.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.24","rise":"-0.06%","time":"23:11","volumn":"7.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.03","rise":"-0.17%","time":"23:12","volumn":"8.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.95","rise":"-0.22%","time":"23:13","volumn":"8.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.02","rise":"-0.18%","time":"23:14","volumn":"8.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.81","rise":"-0.29%","time":"23:15","volumn":"8.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.79","rise":"-0.31%","time":"23:16","volumn":"8.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"177.80","rise":"-0.30%","time":"23:17","volumn":"8.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.00","rise":"-0.19%","time":"23:18","volumn":"8.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.09","rise":"-0.14%","time":"23:19","volumn":"8.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.11","rise":"-0.13%","time":"23:20","volumn":"8.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.24","rise":"-0.06%","time":"23:21","volumn":"8.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.37","rise":"0.01%","time":"23:22","volumn":"8.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.34","rise":"-0.00%","time":"23:23","volumn":"8.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.33","rise":"-0.01%","time":"23:24","volumn":"8.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.45","rise":"0.06%","time":"23:25","volumn":"8.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.47","rise":"0.07%","time":"23:26","volumn":"8.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.42","rise":"0.04%","time":"23:27","volumn":"8.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.19","rise":"-0.08%","time":"23:28","volumn":"8.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.08%","time":"23:29","volumn":"8.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.11","rise":"-0.13%","time":"23:30","volumn":"8.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.09","rise":"-0.14%","time":"23:31","volumn":"8.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.13","rise":"-0.12%","time":"23:32","volumn":"8.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.19","rise":"-0.08%","time":"23:33","volumn":"8.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.08","rise":"-0.15%","time":"23:34","volumn":"8.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.07%","time":"23:35","volumn":"8.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.26","rise":"-0.04%","time":"23:36","volumn":"8.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.20","rise":"-0.08%","time":"23:37","volumn":"8.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.15","rise":"-0.11%","time":"23:38","volumn":"9.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.24","rise":"-0.06%","time":"23:39","volumn":"9.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.23","rise":"-0.06%","time":"23:40","volumn":"9.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.28","rise":"-0.03%","time":"23:41","volumn":"9.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.30","rise":"-0.02%","time":"23:42","volumn":"9.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.35","rise":"0.01%","time":"23:43","volumn":"9.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.31","rise":"-0.01%","time":"23:44","volumn":"9.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.37","rise":"0.02%","time":"23:45","volumn":"9.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.47","rise":"0.07%","time":"23:46","volumn":"9.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.38","rise":"0.02%","time":"23:47","volumn":"9.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.32","rise":"-0.01%","time":"23:48","volumn":"9.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.28","rise":"-0.03%","time":"23:49","volumn":"9.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.26","rise":"-0.04%","time":"23:50","volumn":"9.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.23","rise":"-0.06%","time":"23:51","volumn":"9.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.29","rise":"-0.03%","time":"23:52","volumn":"9.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.19","rise":"-0.08%","time":"23:53","volumn":"9.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.25","rise":"-0.05%","time":"23:54","volumn":"9.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.29","rise":"-0.03%","time":"23:55","volumn":"9.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.28","rise":"-0.03%","time":"23:56","volumn":"9.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.21","rise":"-0.07%","time":"23:57","volumn":"9.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.23","rise":"-0.06%","time":"23:58","volumn":"9.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"178.19","rise":"-0.08%","time":"23:59","volumn":"9.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.13","rise":"-0.12%","time":"00:00","volumn":"9.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.20","rise":"-0.08%","time":"00:01","volumn":"9.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.24","rise":"-0.06%","time":"00:02","volumn":"10.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.31","rise":"-0.02%","time":"00:03","volumn":"10.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.60","rise":"0.15%","time":"00:04","volumn":"10.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.29","rise":"-0.03%","time":"00:05","volumn":"10.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.36","rise":"0.01%","time":"00:06","volumn":"11.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.14","rise":"-0.11%","time":"00:07","volumn":"11.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"177.95","rise":"-0.22%","time":"00:08","volumn":"11.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"177.94","rise":"-0.22%","time":"00:09","volumn":"11.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.00","rise":"-0.19%","time":"00:10","volumn":"11.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.01","rise":"-0.18%","time":"00:11","volumn":"11.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.06","rise":"-0.15%","time":"00:12","volumn":"11.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.10","rise":"-0.13%","time":"00:13","volumn":"11.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.06","rise":"-0.15%","time":"00:14","volumn":"11.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.16","rise":"-0.10%","time":"00:15","volumn":"11.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.23","rise":"-0.06%","time":"00:16","volumn":"11.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.12","rise":"-0.12%","time":"00:17","volumn":"11.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.10","rise":"-0.14%","time":"00:18","volumn":"11.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.07","rise":"-0.15%","time":"00:19","volumn":"11.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.16","rise":"-0.10%","time":"00:20","volumn":"11.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.14","rise":"-0.11%","time":"00:21","volumn":"11.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.07","rise":"-0.15%","time":"00:22","volumn":"11.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.01","rise":"-0.19%","time":"00:23","volumn":"11.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.08","rise":"-0.15%","time":"00:24","volumn":"11.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.12","rise":"-0.12%","time":"00:25","volumn":"11.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.18","rise":"-0.09%","time":"00:26","volumn":"11.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.18","rise":"-0.09%","time":"00:27","volumn":"11.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.15","rise":"-0.11%","time":"00:28","volumn":"11.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.26","rise":"-0.04%","time":"00:29","volumn":"11.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.38","rise":"0.02%","time":"00:30","volumn":"12.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.29","rise":"-0.03%","time":"00:31","volumn":"12.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.26","rise":"-0.04%","time":"00:32","volumn":"12.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.24","rise":"-0.06%","time":"00:33","volumn":"12.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.20","rise":"-0.08%","time":"00:34","volumn":"12.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.29","rise":"-0.03%","time":"00:35","volumn":"12.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.30","rise":"-0.02%","time":"00:36","volumn":"12.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.39","rise":"0.03%","time":"00:37","volumn":"12.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.37","rise":"0.01%","time":"00:38","volumn":"12.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.48","rise":"0.08%","time":"00:39","volumn":"12.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.55","rise":"0.12%","time":"00:40","volumn":"12.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.55","rise":"0.12%","time":"00:41","volumn":"12.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.54","rise":"0.11%","time":"00:42","volumn":"12.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.66","rise":"0.18%","time":"00:43","volumn":"12.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.71","rise":"0.21%","time":"00:44","volumn":"12.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.85","rise":"0.29%","time":"00:45","volumn":"12.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.82","rise":"0.27%","time":"00:46","volumn":"12.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.85","rise":"0.29%","time":"00:47","volumn":"12.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.82","rise":"0.27%","time":"00:48","volumn":"12.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.86","rise":"0.29%","time":"00:49","volumn":"12.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.84","rise":"0.28%","time":"00:50","volumn":"12.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.75","rise":"0.23%","time":"00:51","volumn":"12.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.78","rise":"0.25%","time":"00:52","volumn":"12.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.69","rise":"0.19%","time":"00:53","volumn":"12.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.72","rise":"0.22%","time":"00:54","volumn":"12.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.66","rise":"0.18%","time":"00:55","volumn":"13.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.74","rise":"0.22%","time":"00:56","volumn":"13.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.69","rise":"0.20%","time":"00:57","volumn":"13.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.76","rise":"0.24%","time":"00:58","volumn":"13.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.85","rise":"0.29%","time":"00:59","volumn":"13.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.86","rise":"0.29%","time":"01:00","volumn":"13.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.87","rise":"0.30%","time":"01:01","volumn":"13.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.84","rise":"0.28%","time":"01:02","volumn":"13.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.75","rise":"0.23%","time":"01:03","volumn":"13.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.81","rise":"0.26%","time":"01:04","volumn":"13.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.04","rise":"0.39%","time":"01:05","volumn":"13.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.94","rise":"0.33%","time":"01:06","volumn":"13.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.73","rise":"0.22%","time":"01:07","volumn":"13.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.67","rise":"0.19%","time":"01:08","volumn":"13.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.67","rise":"0.19%","time":"01:09","volumn":"13.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.60","rise":"0.15%","time":"01:10","volumn":"13.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.62","rise":"0.16%","time":"01:11","volumn":"13.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.73","rise":"0.22%","time":"01:12","volumn":"13.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.81","rise":"0.26%","time":"01:13","volumn":"13.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.75","rise":"0.23%","time":"01:14","volumn":"13.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.71","rise":"0.21%","time":"01:15","volumn":"13.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.64","rise":"0.17%","time":"01:16","volumn":"13.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.78","rise":"0.25%","time":"01:17","volumn":"13.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.83","rise":"0.27%","time":"01:18","volumn":"13.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.91","rise":"0.32%","time":"01:19","volumn":"13.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.84","rise":"0.28%","time":"01:20","volumn":"13.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.89","rise":"0.31%","time":"01:21","volumn":"13.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.93","rise":"0.33%","time":"01:22","volumn":"14.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.81","rise":"0.26%","time":"01:23","volumn":"14.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.71","rise":"0.20%","time":"01:24","volumn":"14.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.71","rise":"0.21%","time":"01:25","volumn":"14.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.51","rise":"0.10%","time":"01:26","volumn":"14.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.54","rise":"0.11%","time":"01:27","volumn":"14.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.65","rise":"0.17%","time":"01:28","volumn":"14.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.83","rise":"0.27%","time":"01:29","volumn":"14.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.96","rise":"0.35%","time":"01:30","volumn":"14.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.02","rise":"0.38%","time":"01:31","volumn":"14.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.95","rise":"0.34%","time":"01:32","volumn":"14.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.82","rise":"0.27%","time":"01:33","volumn":"14.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.79","rise":"0.25%","time":"01:34","volumn":"14.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.75","rise":"0.23%","time":"01:35","volumn":"14.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.80","rise":"0.26%","time":"01:36","volumn":"14.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.88","rise":"0.30%","time":"01:37","volumn":"14.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.83","rise":"0.27%","time":"01:38","volumn":"14.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.77","rise":"0.24%","time":"01:39","volumn":"14.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.80","rise":"0.26%","time":"01:40","volumn":"14.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.88","rise":"0.31%","time":"01:41","volumn":"14.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.93","rise":"0.33%","time":"01:42","volumn":"14.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.87","rise":"0.30%","time":"01:43","volumn":"14.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.76","rise":"0.24%","time":"01:44","volumn":"14.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.70","rise":"0.20%","time":"01:45","volumn":"14.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.81","rise":"0.26%","time":"01:46","volumn":"14.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.85","rise":"0.29%","time":"01:47","volumn":"14.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.83","rise":"0.27%","time":"01:48","volumn":"14.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.82","rise":"0.27%","time":"01:49","volumn":"14.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.77","rise":"0.24%","time":"01:50","volumn":"14.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.78","rise":"0.25%","time":"01:51","volumn":"14.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.73","rise":"0.22%","time":"01:52","volumn":"15.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.72","rise":"0.21%","time":"01:53","volumn":"15.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.70","rise":"0.20%","time":"01:54","volumn":"15.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.76","rise":"0.24%","time":"01:55","volumn":"15.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.74","rise":"0.22%","time":"01:56","volumn":"15.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.68","rise":"0.19%","time":"01:57","volumn":"15.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.60","rise":"0.15%","time":"01:58","volumn":"15.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.58","rise":"0.13%","time":"01:59","volumn":"15.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.57","rise":"0.13%","time":"02:00","volumn":"15.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.60","rise":"0.15%","time":"02:01","volumn":"15.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.65","rise":"0.17%","time":"02:02","volumn":"15.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.70","rise":"0.20%","time":"02:03","volumn":"15.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.73","rise":"0.22%","time":"02:04","volumn":"15.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.78","rise":"0.25%","time":"02:05","volumn":"15.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.74","rise":"0.22%","time":"02:06","volumn":"15.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.78","rise":"0.25%","time":"02:07","volumn":"15.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.82","rise":"0.27%","time":"02:08","volumn":"15.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.82","rise":"0.27%","time":"02:09","volumn":"15.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.80","rise":"0.26%","time":"02:10","volumn":"15.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.84","rise":"0.28%","time":"02:11","volumn":"15.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"178.90","rise":"0.31%","time":"02:12","volumn":"15.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.04","rise":"0.39%","time":"02:13","volumn":"15.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.02","rise":"0.38%","time":"02:14","volumn":"15.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.02","rise":"0.38%","time":"02:15","volumn":"15.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.20","rise":"0.48%","time":"02:16","volumn":"15.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.28","rise":"0.53%","time":"02:17","volumn":"15.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.38","rise":"0.59%","time":"02:18","volumn":"16.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.37","rise":"0.58%","time":"02:19","volumn":"16.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.36","rise":"0.57%","time":"02:20","volumn":"16.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.46","rise":"0.63%","time":"02:21","volumn":"16.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.60","rise":"0.71%","time":"02:22","volumn":"16.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"179.62","rise":"0.71%","time":"02:23","volumn":"16.32\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"1632.29\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["189.50","172.02","154.53","137.05","119.57"]},"cyrate":{"o":["51.81%","37.80%","23.80%","9.79%","-4.21%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"0","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"4.26%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"3.60%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"2.00%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"3.48%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"3.37%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"2.46%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"4.43%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"4.32%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"4.45%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"2.83%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"3.97%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"1.84%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"3.16%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"4.78%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"7.59%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"7.89%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"6.99%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"6.41%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"8.44%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"4.11%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"4.14%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"3.18%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"3.44%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"2.66%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"2.74%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"5.91%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"7.09%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"5.50%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"2.71%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"3.27%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"11.81%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"13.93%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"12.10%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"10.43%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"11.00%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"10.88%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"12.61%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"10.29%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"8.20%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"7.33%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"6.72%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"7.89%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"7.55%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"8.56%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"5.62%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"6.75%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"6.66%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"8.07%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"8.20%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"10.56%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"10.65%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"9.97%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"8.44%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"10.43%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"10.73%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"14.64%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"13.14%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"16.04%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"15.93%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"12.46%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"12.14%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"10.25%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"8.38%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"3.60%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"3.44%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"5.16%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"0.92%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"0.92%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"0.92%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"1.83%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"3.71%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"-0.09%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"1.74%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"0.91%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"2.51%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"2.75%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"3.73%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"5.61%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"6.01%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"3.97%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"6.18%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"5.32%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"2.64%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"2.86%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"0.27%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"1.39%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"2.99%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"-2.76%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-4.21%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"2.33%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"6.31%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"6.62%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"9.75%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"10.61%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"11.03%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"11.94%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"14.32%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"13.82%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"12.63%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"15.00%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"14.23%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"16.80%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"14.72%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"14.42%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"16.30%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"17.06%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"15.28%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"17.53%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"17.55%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"18.34%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"17.78%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"17.22%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"17.03%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"17.78%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"16.03%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"17.66%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"15.77%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"17.66%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"18.10%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"16.87%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"18.14%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"19.23%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"18.10%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"20.14%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"23.42%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"23.20%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"21.86%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"23.24%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"22.90%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"22.90%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"22.84%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"22.87%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"21.72%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"20.11%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"18.94%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"15.81%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"16.35%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"19.44%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"21.26%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"23.15%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"24.31%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"23.86%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"22.69%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"21.53%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"22.97%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"24.44%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"23.99%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"24.99%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"25.67%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"26.37%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"27.47%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"29.18%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"27.37%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"24.33%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"27.60%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"37.64%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"36.43%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"35.50%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"36.61%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"36.06%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"39.75%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"38.06%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"35.10%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"36.97%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"36.02%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"35.79%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"33.85%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"35.06%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"39.85%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"40.18%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"39.97%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"39.02%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"38.72%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"41.60%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"42.77%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"42.26%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"39.49%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"39.00%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"41.65%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"40.47%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"37.76%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"40.50%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"41.44%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"43.19%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"39.73%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"39.77%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"40.91%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"42.71%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"42.71%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"43.29%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"43.96%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"42.83%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"44.06%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"44.50%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"44.97%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"44.75%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"46.13%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"44.20%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"48.26%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"48.35%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"48.74%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"48.96%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"51.45%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"49.11%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"47.10%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"46.86%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"45.22%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"43.57%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"39.89%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"41.98%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"43.83%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"41.46%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"39.13%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"43.89%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"44.97%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"40.19%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"43.40%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"47.98%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"49.17%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"51.17%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"51.21%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"50.60%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"51.81%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"50.19%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"49.46%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"49.86%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"48.99%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"47.10%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"47.96%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"47.03%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"46.72%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"46.70%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"45.04%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"44.80%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"45.92%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"45.81%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"43.65%","time":"05\/30","volumn":"29.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.44","rise":"41.34%","time":"05\/31","volumn":"58.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"178.34","rise":"42.87%","time":"06\/03","volumn":"30.79\u4e07"}],"points":"240"}}