{"amount":"12.59\u4ebf","changeAmount":"-1.21","close":"200.71","currentPrice":"199.50","currenttime":"2024-05-29 04:00:34","e":{"@attributes":{"datetime":"2024-05-29 04:00:34","e1":"199.50","e2":"-1.21","e3":"(-0.60%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["200.75","199.46","198.17","196.87","195.58"]},"cyrate":{"o":["1.77%","1.12%","0.46%","-0.19%","-0.85%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"197.25","rise":"0","time":"02:35","volumn":"2141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"197.34","rise":"0.05%","time":"02:40","volumn":"2086.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"197.24","rise":"-0.01%","time":"02:45","volumn":"1569.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.94","rise":"-0.16%","time":"02:50","volumn":"1779.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.46","rise":"-0.40%","time":"02:55","volumn":"2660.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.40","rise":"-0.43%","time":"03:00","volumn":"1852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.22","rise":"-0.52%","time":"03:05","volumn":"2695.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.94","rise":"-0.16%","time":"03:10","volumn":"2439.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.93","rise":"-0.16%","time":"03:15","volumn":"1992.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.46","rise":"-0.40%","time":"03:20","volumn":"2278.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.32","rise":"-0.47%","time":"03:25","volumn":"2397.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.13","rise":"-0.57%","time":"03:30","volumn":"2800.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.28","rise":"-0.49%","time":"03:35","volumn":"2817.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.57","rise":"-0.34%","time":"03:40","volumn":"2725.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.55","rise":"-0.36%","time":"03:45","volumn":"2577.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"196.38","rise":"-0.44%","time":"03:50","volumn":"4075.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"195.74","rise":"-0.77%","time":"03:55","volumn":"7238.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"195.58","rise":"-0.85%","time":"04:00","volumn":"3.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.30","rise":"0.53%","time":"21:35","volumn":"9786.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.05","rise":"0.41%","time":"21:40","volumn":"3412.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.57","rise":"0.67%","time":"21:45","volumn":"3061.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"199.01","rise":"0.89%","time":"21:50","volumn":"3901.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.54","rise":"0.65%","time":"21:55","volumn":"3102.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"199.11","rise":"0.94%","time":"22:00","volumn":"2915.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.63","rise":"0.70%","time":"22:05","volumn":"2597.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.59","rise":"0.68%","time":"22:10","volumn":"2507.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.69","rise":"0.73%","time":"22:15","volumn":"2181.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.95","rise":"0.86%","time":"22:20","volumn":"1773.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.52","rise":"0.64%","time":"22:25","volumn":"1482.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.72","rise":"0.74%","time":"22:30","volumn":"1280.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.56","rise":"0.66%","time":"22:35","volumn":"1970.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.63","rise":"0.70%","time":"22:40","volumn":"1908.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.94","rise":"0.86%","time":"22:45","volumn":"1025.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"199.00","rise":"0.89%","time":"22:50","volumn":"1134.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.83","rise":"0.80%","time":"22:55","volumn":"1096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.52","rise":"0.64%","time":"23:00","volumn":"1210.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.16","rise":"0.46%","time":"23:05","volumn":"1418.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.13","rise":"0.45%","time":"23:10","volumn":"987.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.23","rise":"0.50%","time":"23:15","volumn":"1010.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.35","rise":"0.56%","time":"23:20","volumn":"969.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.34","rise":"0.56%","time":"23:25","volumn":"833.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.26","rise":"0.51%","time":"23:30","volumn":"719.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.24","rise":"0.50%","time":"23:35","volumn":"553.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.31","rise":"0.54%","time":"23:40","volumn":"571.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"198.13","rise":"0.45%","time":"23:45","volumn":"779.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"197.83","rise":"0.29%","time":"23:50","volumn":"1013.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"197.73","rise":"0.24%","time":"23:55","volumn":"770.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.88","rise":"0.32%","time":"00:00","volumn":"497.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.77","rise":"0.26%","time":"00:05","volumn":"707.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.76","rise":"0.26%","time":"00:10","volumn":"713.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.71","rise":"0.23%","time":"00:15","volumn":"582.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.87","rise":"0.31%","time":"00:20","volumn":"920.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.69","rise":"0.22%","time":"00:25","volumn":"554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.64","rise":"0.20%","time":"00:30","volumn":"487.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.59","rise":"0.17%","time":"00:35","volumn":"732.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.61","rise":"0.18%","time":"00:40","volumn":"504.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.51","rise":"0.13%","time":"00:45","volumn":"704.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.61","rise":"0.18%","time":"00:50","volumn":"544.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.79","rise":"0.27%","time":"00:55","volumn":"671.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.90","rise":"0.33%","time":"01:00","volumn":"629.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.90","rise":"0.33%","time":"01:05","volumn":"505.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.86","rise":"0.31%","time":"01:10","volumn":"648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.66","rise":"0.21%","time":"01:15","volumn":"1151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.77","rise":"0.26%","time":"01:20","volumn":"777.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.71","rise":"0.23%","time":"01:25","volumn":"635.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.86","rise":"0.31%","time":"01:30","volumn":"791.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"197.78","rise":"0.27%","time":"01:35","volumn":"576.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.12","rise":"0.44%","time":"01:40","volumn":"911.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.37","rise":"0.57%","time":"01:45","volumn":"841.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.30","rise":"0.53%","time":"01:50","volumn":"717.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.34","rise":"0.55%","time":"01:55","volumn":"488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.34","rise":"0.55%","time":"02:00","volumn":"5187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.24","rise":"0.50%","time":"02:05","volumn":"1009.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.31","rise":"0.54%","time":"02:10","volumn":"645.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.21","rise":"0.48%","time":"02:15","volumn":"700.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.33","rise":"0.55%","time":"02:20","volumn":"484.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.41","rise":"0.59%","time":"02:25","volumn":"820.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.40","rise":"0.58%","time":"02:30","volumn":"557.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.72","rise":"0.75%","time":"02:35","volumn":"1456.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.53","rise":"0.65%","time":"02:40","volumn":"672.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.61","rise":"0.69%","time":"02:45","volumn":"715.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.70","rise":"0.74%","time":"02:50","volumn":"558.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.64","rise":"0.70%","time":"02:55","volumn":"660.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.67","rise":"0.72%","time":"03:00","volumn":"605.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.76","rise":"0.77%","time":"03:05","volumn":"794.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.01","rise":"0.89%","time":"03:10","volumn":"1119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.31","rise":"1.04%","time":"03:15","volumn":"1365.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.24","rise":"1.01%","time":"03:20","volumn":"1509.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.22","rise":"1.00%","time":"03:25","volumn":"1214.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.39","rise":"1.08%","time":"03:30","volumn":"1192.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.55","rise":"1.17%","time":"03:35","volumn":"1808.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.70","rise":"1.24%","time":"03:40","volumn":"1952.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.66","rise":"1.22%","time":"03:45","volumn":"1686.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.75","rise":"1.27%","time":"03:50","volumn":"1373.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.79","rise":"1.29%","time":"03:55","volumn":"4592.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.52","rise":"1.15%","time":"04:00","volumn":"3.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.01","rise":"0.89%","time":"21:35","volumn":"2288.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.01","rise":"0.89%","time":"21:40","volumn":"1041.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.29","rise":"1.03%","time":"21:45","volumn":"1195.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.26","rise":"1.02%","time":"21:50","volumn":"1161.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.52","rise":"1.15%","time":"21:55","volumn":"696.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.61","rise":"1.20%","time":"22:00","volumn":"835.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.66","rise":"1.22%","time":"22:05","volumn":"719.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.88","rise":"1.33%","time":"22:10","volumn":"1446.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.69","rise":"1.24%","time":"22:15","volumn":"1755.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"200.06","rise":"1.42%","time":"22:20","volumn":"844.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"200.12","rise":"1.46%","time":"22:25","volumn":"894.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"200.47","rise":"1.63%","time":"22:30","volumn":"1076.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"200.75","rise":"1.77%","time":"22:35","volumn":"1284.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"200.74","rise":"1.77%","time":"22:40","volumn":"1125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"200.16","rise":"1.48%","time":"22:45","volumn":"1424.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"200.15","rise":"1.47%","time":"22:50","volumn":"657.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.97","rise":"1.38%","time":"22:55","volumn":"1105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.80","rise":"1.29%","time":"23:00","volumn":"1568.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.03","rise":"0.90%","time":"23:05","volumn":"1457.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.28","rise":"1.03%","time":"23:10","volumn":"1040.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.33","rise":"1.05%","time":"23:15","volumn":"810.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.29","rise":"1.03%","time":"23:20","volumn":"498.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"199.01","rise":"0.89%","time":"23:25","volumn":"693.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.84","rise":"0.81%","time":"23:30","volumn":"994.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.62","rise":"0.70%","time":"23:35","volumn":"1366.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.77","rise":"0.77%","time":"23:40","volumn":"634.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.86","rise":"0.82%","time":"23:45","volumn":"511.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.72","rise":"0.75%","time":"23:50","volumn":"675.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.81","rise":"0.79%","time":"23:55","volumn":"912.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.03","rise":"0.90%","time":"00:00","volumn":"703.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.16","rise":"0.97%","time":"00:05","volumn":"548.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.21","rise":"0.99%","time":"00:10","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.27","rise":"1.02%","time":"00:15","volumn":"645.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.12","rise":"0.95%","time":"00:20","volumn":"348.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.16","rise":"0.97%","time":"00:25","volumn":"378.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.16","rise":"0.97%","time":"00:30","volumn":"427.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.16","rise":"0.97%","time":"00:35","volumn":"344.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.38","rise":"1.08%","time":"00:40","volumn":"546.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.47","rise":"1.13%","time":"00:45","volumn":"257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.56","rise":"1.17%","time":"00:50","volumn":"380.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.78","rise":"1.28%","time":"00:55","volumn":"532.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.41","rise":"1.10%","time":"01:00","volumn":"758.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.57","rise":"1.18%","time":"01:05","volumn":"399.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.47","rise":"1.12%","time":"01:10","volumn":"623.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.67","rise":"1.23%","time":"01:15","volumn":"774.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.72","rise":"1.25%","time":"01:20","volumn":"489.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.62","rise":"1.20%","time":"01:25","volumn":"814.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.39","rise":"1.08%","time":"01:30","volumn":"986.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.37","rise":"1.07%","time":"01:35","volumn":"703.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.34","rise":"1.06%","time":"01:40","volumn":"1279.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.50","rise":"1.14%","time":"01:45","volumn":"774.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.48","rise":"1.13%","time":"01:50","volumn":"1629.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.40","rise":"1.09%","time":"01:55","volumn":"910.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.55","rise":"1.17%","time":"02:00","volumn":"791.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.26","rise":"1.02%","time":"02:05","volumn":"859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.28","rise":"1.03%","time":"02:10","volumn":"785.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.21","rise":"0.99%","time":"02:15","volumn":"611.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"199.16","rise":"0.97%","time":"02:20","volumn":"669.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.80","rise":"0.79%","time":"02:25","volumn":"1193.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.41","rise":"0.59%","time":"02:30","volumn":"1388.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.26","rise":"0.51%","time":"02:35","volumn":"786.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.15","rise":"0.45%","time":"02:40","volumn":"1102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.08","rise":"0.42%","time":"02:45","volumn":"933.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.32","rise":"0.54%","time":"02:50","volumn":"766.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.28","rise":"0.52%","time":"02:55","volumn":"558.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.34","rise":"0.55%","time":"03:00","volumn":"657.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.54","rise":"0.65%","time":"03:05","volumn":"813.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.63","rise":"0.70%","time":"03:10","volumn":"623.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.52","rise":"0.64%","time":"03:15","volumn":"604.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.18","rise":"0.47%","time":"03:20","volumn":"1350.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.22","rise":"0.49%","time":"03:25","volumn":"1130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.87","rise":"0.31%","time":"03:30","volumn":"1929.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.33","rise":"0.55%","time":"03:35","volumn":"1763.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.58","rise":"0.67%","time":"03:40","volumn":"1082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.39","rise":"0.58%","time":"03:45","volumn":"1282.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.06","rise":"0.41%","time":"03:50","volumn":"1471.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.38","rise":"0.57%","time":"03:55","volumn":"1891.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.31","rise":"0.54%","time":"04:00","volumn":"2.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.37","rise":"0.06%","time":"21:35","volumn":"2773.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.00","rise":"-0.12%","time":"21:40","volumn":"1783.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.84","rise":"0.30%","time":"21:45","volumn":"1125.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.48","rise":"0.11%","time":"21:50","volumn":"941.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.05","rise":"-0.10%","time":"21:55","volumn":"975.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.24","rise":"-0.01%","time":"22:00","volumn":"1369.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.68","rise":"0.22%","time":"22:05","volumn":"1041.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.49","rise":"0.12%","time":"22:10","volumn":"807.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.57","rise":"0.16%","time":"22:15","volumn":"571.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.50","rise":"0.13%","time":"22:20","volumn":"977.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.33","rise":"0.04%","time":"22:25","volumn":"494.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.11","rise":"-0.07%","time":"22:30","volumn":"593.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.00","rise":"-0.13%","time":"22:35","volumn":"697.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.56","rise":"0.16%","time":"22:40","volumn":"611.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.50","rise":"0.12%","time":"22:45","volumn":"681.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.52","rise":"0.14%","time":"22:50","volumn":"436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.28","rise":"0.02%","time":"22:55","volumn":"396.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.34","rise":"0.05%","time":"23:00","volumn":"435.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.64","rise":"0.20%","time":"23:05","volumn":"1026.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.83","rise":"0.29%","time":"23:10","volumn":"653.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.63","rise":"0.19%","time":"23:15","volumn":"410.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.68","rise":"0.22%","time":"23:20","volumn":"489.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.66","rise":"0.21%","time":"23:25","volumn":"344.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.79","rise":"0.28%","time":"23:30","volumn":"391.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.88","rise":"0.32%","time":"23:35","volumn":"562.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.98","rise":"0.37%","time":"23:40","volumn":"606.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.88","rise":"0.32%","time":"23:45","volumn":"603.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"197.92","rise":"0.34%","time":"23:50","volumn":"324.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"198.15","rise":"0.45%","time":"23:55","volumn":"371.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.17","rise":"0.47%","time":"00:00","volumn":"699.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.10","rise":"0.43%","time":"00:05","volumn":"541.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.94","rise":"0.35%","time":"00:10","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.87","rise":"0.31%","time":"00:15","volumn":"315.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.81","rise":"0.28%","time":"00:20","volumn":"203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.90","rise":"0.33%","time":"00:25","volumn":"343.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.93","rise":"0.34%","time":"00:30","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.91","rise":"0.33%","time":"00:35","volumn":"450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.98","rise":"0.37%","time":"00:40","volumn":"558.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.83","rise":"0.29%","time":"00:45","volumn":"608.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.64","rise":"0.20%","time":"00:50","volumn":"544.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.52","rise":"0.14%","time":"00:55","volumn":"666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.59","rise":"0.17%","time":"01:00","volumn":"387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.62","rise":"0.19%","time":"01:05","volumn":"567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.67","rise":"0.21%","time":"01:10","volumn":"310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.66","rise":"0.21%","time":"01:15","volumn":"540.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.43","rise":"0.09%","time":"01:20","volumn":"399.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.40","rise":"0.08%","time":"01:25","volumn":"413.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.41","rise":"0.08%","time":"01:30","volumn":"331.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.29","rise":"0.02%","time":"01:35","volumn":"331.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.89","rise":"-0.18%","time":"01:40","volumn":"566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.75","rise":"-0.25%","time":"01:45","volumn":"747.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.63","rise":"-0.31%","time":"01:50","volumn":"637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.78","rise":"-0.24%","time":"01:55","volumn":"446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.63","rise":"-0.31%","time":"02:00","volumn":"476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.37","rise":"-0.45%","time":"02:05","volumn":"434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.62","rise":"-0.32%","time":"02:10","volumn":"872.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.55","rise":"-0.35%","time":"02:15","volumn":"612.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.09","rise":"-0.59%","time":"02:20","volumn":"718.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.34","rise":"-0.46%","time":"02:25","volumn":"513.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.41","rise":"-0.43%","time":"02:30","volumn":"434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.56","rise":"-0.35%","time":"02:35","volumn":"385.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.76","rise":"-0.25%","time":"02:40","volumn":"441.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.85","rise":"-0.20%","time":"02:45","volumn":"499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.81","rise":"-0.22%","time":"02:50","volumn":"451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.77","rise":"-0.24%","time":"02:55","volumn":"468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.77","rise":"-0.24%","time":"03:00","volumn":"504.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.81","rise":"-0.22%","time":"03:05","volumn":"566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.99","rise":"-0.13%","time":"03:10","volumn":"530.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.90","rise":"-0.18%","time":"03:15","volumn":"708.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.88","rise":"-0.19%","time":"03:20","volumn":"673.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.79","rise":"-0.23%","time":"03:25","volumn":"743.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.91","rise":"-0.17%","time":"03:30","volumn":"757.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.86","rise":"-0.20%","time":"03:35","volumn":"1051.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.03","rise":"-0.11%","time":"03:40","volumn":"588.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.01","rise":"-0.12%","time":"03:45","volumn":"894.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"197.03","rise":"-0.11%","time":"03:50","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.91","rise":"-0.17%","time":"03:55","volumn":"1053.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"196.92","rise":"-0.17%","time":"04:00","volumn":"3.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.05","rise":"0.41%","time":"21:35","volumn":"2051.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.43","rise":"0.60%","time":"21:40","volumn":"921.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.75","rise":"0.76%","time":"21:45","volumn":"1378.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.68","rise":"0.72%","time":"21:50","volumn":"1112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.73","rise":"0.75%","time":"21:55","volumn":"1001.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.85","rise":"0.81%","time":"22:00","volumn":"638.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.98","rise":"0.88%","time":"22:05","volumn":"834.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.85","rise":"0.81%","time":"22:10","volumn":"772.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.96","rise":"0.87%","time":"22:15","volumn":"496.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"198.96","rise":"0.87%","time":"22:20","volumn":"632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.12","rise":"0.95%","time":"22:25","volumn":"602.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.25","rise":"1.01%","time":"22:30","volumn":"610.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.26","rise":"1.02%","time":"22:35","volumn":"405.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.27","rise":"1.02%","time":"22:40","volumn":"456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.14","rise":"0.96%","time":"22:45","volumn":"524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.43","rise":"1.11%","time":"22:50","volumn":"446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.47","rise":"1.13%","time":"22:55","volumn":"747.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.56","rise":"1.17%","time":"23:00","volumn":"682.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.61","rise":"1.20%","time":"23:05","volumn":"600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.65","rise":"1.22%","time":"23:10","volumn":"566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.63","rise":"1.21%","time":"23:15","volumn":"435.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.71","rise":"1.25%","time":"23:20","volumn":"494.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.75","rise":"1.27%","time":"23:25","volumn":"915.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.77","rise":"1.28%","time":"23:30","volumn":"527.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.73","rise":"1.26%","time":"23:35","volumn":"606.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.41","rise":"1.09%","time":"23:40","volumn":"558.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.27","rise":"1.02%","time":"23:45","volumn":"736.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.21","rise":"0.99%","time":"23:50","volumn":"456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"199.28","rise":"1.03%","time":"23:55","volumn":"378.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.41","rise":"1.10%","time":"00:00","volumn":"522.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.82","rise":"1.30%","time":"00:05","volumn":"733.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.89","rise":"1.34%","time":"00:10","volumn":"448.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.09","rise":"1.44%","time":"00:15","volumn":"1089.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.90","rise":"1.34%","time":"00:20","volumn":"424.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.85","rise":"1.32%","time":"00:25","volumn":"322.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.90","rise":"1.34%","time":"00:30","volumn":"473.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.86","rise":"1.32%","time":"00:35","volumn":"494.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.84","rise":"1.31%","time":"00:40","volumn":"318.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.81","rise":"1.30%","time":"00:45","volumn":"251.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.90","rise":"1.34%","time":"00:50","volumn":"337.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.87","rise":"1.33%","time":"00:55","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.66","rise":"1.22%","time":"01:00","volumn":"291.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.77","rise":"1.28%","time":"01:05","volumn":"401.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.80","rise":"1.29%","time":"01:10","volumn":"404.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"199.93","rise":"1.36%","time":"01:15","volumn":"345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.07","rise":"1.43%","time":"01:20","volumn":"489.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.07","rise":"1.43%","time":"01:25","volumn":"376.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.06","rise":"1.42%","time":"01:30","volumn":"348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.06","rise":"1.42%","time":"01:35","volumn":"286.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.20","rise":"1.50%","time":"01:40","volumn":"454.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.08","rise":"1.44%","time":"01:45","volumn":"332.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.11","rise":"1.45%","time":"01:50","volumn":"291.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.14","rise":"1.47%","time":"01:55","volumn":"294.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.13","rise":"1.46%","time":"02:00","volumn":"384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.28","rise":"1.54%","time":"02:05","volumn":"403.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.35","rise":"1.57%","time":"02:10","volumn":"431.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.17","rise":"1.48%","time":"02:15","volumn":"461.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.21","rise":"1.50%","time":"02:20","volumn":"426.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.14","rise":"1.47%","time":"02:25","volumn":"329.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.09","rise":"1.44%","time":"02:30","volumn":"406.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.07","rise":"1.43%","time":"02:35","volumn":"456.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.27","rise":"1.53%","time":"02:40","volumn":"363.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.28","rise":"1.54%","time":"02:45","volumn":"377.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.33","rise":"1.56%","time":"02:50","volumn":"360.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.27","rise":"1.53%","time":"02:55","volumn":"333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.21","rise":"1.50%","time":"03:00","volumn":"389.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.07","rise":"1.43%","time":"03:05","volumn":"459.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.09","rise":"1.44%","time":"03:10","volumn":"481.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.06","rise":"1.43%","time":"03:15","volumn":"407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.16","rise":"1.48%","time":"03:20","volumn":"710.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.20","rise":"1.50%","time":"03:25","volumn":"468.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.24","rise":"1.52%","time":"03:30","volumn":"596.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.54","rise":"1.67%","time":"03:35","volumn":"859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.61","rise":"1.70%","time":"03:40","volumn":"1003.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.38","rise":"1.59%","time":"03:45","volumn":"753.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.26","rise":"1.53%","time":"03:50","volumn":"879.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.63","rise":"1.71%","time":"03:55","volumn":"1447.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"200.71","rise":"1.75%","time":"04:00","volumn":"2.97\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"5728.98\u4ebf","maxPrice":"200.41","minPrice":"198.67","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["204.79","201.22","197.65","194.08","190.51"]},"cyrate":{"o":["5.96%","4.11%","2.26%","0.41%","-1.43%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"193.28","rise":"0","time":"04\/29","volumn":"5.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"191.74","rise":"-0.80%","time":"04\/30","volumn":"8.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"191.86","rise":"-0.73%","time":"05\/01","volumn":"7.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"191.66","rise":"-0.84%","time":"05\/02","volumn":"6.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"190.51","rise":"-1.43%","time":"05\/03","volumn":"8.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"192.00","rise":"-0.66%","time":"05\/06","volumn":"7.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"191.75","rise":"-0.79%","time":"05\/07","volumn":"7.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"195.65","rise":"1.23%","time":"05\/08","volumn":"9.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"197.50","rise":"2.18%","time":"05\/09","volumn":"7.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"198.77","rise":"2.84%","time":"05\/10","volumn":"7.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"198.73","rise":"2.82%","time":"05\/13","volumn":"7.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"201.51","rise":"4.26%","time":"05\/14","volumn":"8.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"202.11","rise":"4.57%","time":"05\/15","volumn":"8.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"202.47","rise":"4.75%","time":"05\/16","volumn":"8.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"204.79","rise":"5.96%","time":"05\/17","volumn":"9.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"195.58","rise":"1.19%","time":"05\/20","volumn":"17.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"199.52","rise":"3.23%","time":"05\/21","volumn":"14.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.31","rise":"2.60%","time":"05\/22","volumn":"9.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"196.92","rise":"1.88%","time":"05\/23","volumn":"8.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"200.71","rise":"3.84%","time":"05\/24","volumn":"7.36\u4e07"}],"points":"20"},"open":"199.83","priceChangeRatio":"-0.60%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6469\u6839\u5927\u901a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["200.38","199.95","199.53","199.10","198.68"]},"cyrate":{"o":["-0.17%","-0.38%","-0.59%","-0.80%","-1.01%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.83","rise":"-0.94%","time":"21:31","volumn":"2459.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.04","rise":"-0.83%","time":"21:32","volumn":"2780.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.91%","time":"21:33","volumn":"3111.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.84","rise":"-0.43%","time":"21:34","volumn":"3511.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.52","rise":"-0.59%","time":"21:35","volumn":"3760.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.33","rise":"-0.69%","time":"21:36","volumn":"3958.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.16","rise":"-0.77%","time":"21:37","volumn":"4112.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.02","rise":"-0.84%","time":"21:38","volumn":"4436.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.90%","time":"21:39","volumn":"4672.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.12","rise":"-0.79%","time":"21:40","volumn":"4985.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.81","rise":"-0.95%","time":"21:41","volumn":"5513.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.00","rise":"-0.85%","time":"21:42","volumn":"5723.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.20","rise":"-0.75%","time":"21:43","volumn":"5959.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.16","rise":"-0.77%","time":"21:44","volumn":"6121.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.32","rise":"-0.69%","time":"21:45","volumn":"6362.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.13","rise":"-0.79%","time":"21:46","volumn":"6618.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.12","rise":"-0.79%","time":"21:47","volumn":"6761.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.18","rise":"-0.76%","time":"21:48","volumn":"6979.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.25","rise":"-0.73%","time":"21:49","volumn":"7126.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.20","rise":"-0.75%","time":"21:50","volumn":"7346.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.90%","time":"21:51","volumn":"7555.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.98","rise":"-0.86%","time":"21:52","volumn":"7717.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.04","rise":"-0.83%","time":"21:53","volumn":"7835.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.01","rise":"-0.85%","time":"21:54","volumn":"7992.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.89%","time":"21:55","volumn":"8131.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.85","rise":"-0.93%","time":"21:56","volumn":"8315.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.84","rise":"-0.93%","time":"21:57","volumn":"8659.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.82","rise":"-0.94%","time":"21:58","volumn":"8881.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.91","rise":"-0.90%","time":"21:59","volumn":"9013.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.00","rise":"-0.85%","time":"22:00","volumn":"9252.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.92%","time":"22:01","volumn":"9533.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.92%","time":"22:02","volumn":"9648.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.86","rise":"-0.92%","time":"22:03","volumn":"9811.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.94","rise":"-0.88%","time":"22:04","volumn":"9941.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.89%","time":"22:05","volumn":"1.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.92","rise":"-0.89%","time":"22:06","volumn":"1.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.91%","time":"22:07","volumn":"1.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.90","rise":"-0.90%","time":"22:08","volumn":"1.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.96","rise":"-0.87%","time":"22:09","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.00","rise":"-0.85%","time":"22:10","volumn":"1.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.89","rise":"-0.91%","time":"22:11","volumn":"1.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.84","rise":"-0.93%","time":"22:12","volumn":"1.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.92","rise":"-0.89%","time":"22:13","volumn":"1.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.87","rise":"-0.92%","time":"22:14","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.82","rise":"-0.94%","time":"22:15","volumn":"1.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.74","rise":"-0.98%","time":"22:16","volumn":"1.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.76","rise":"-0.97%","time":"22:17","volumn":"1.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.73","rise":"-0.99%","time":"22:18","volumn":"1.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.91%","time":"22:19","volumn":"1.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.89%","time":"22:20","volumn":"1.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.04","rise":"-0.83%","time":"22:21","volumn":"1.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.87%","time":"22:22","volumn":"1.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.00","rise":"-0.85%","time":"22:23","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.04","rise":"-0.83%","time":"22:24","volumn":"1.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.02","rise":"-0.84%","time":"22:25","volumn":"1.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.11","rise":"-0.80%","time":"22:26","volumn":"1.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.87%","time":"22:27","volumn":"1.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.99","rise":"-0.86%","time":"22:28","volumn":"1.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.97","rise":"-0.87%","time":"22:29","volumn":"1.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.91","rise":"-0.90%","time":"22:30","volumn":"1.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.92","rise":"-0.89%","time":"22:31","volumn":"1.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.95","rise":"-0.88%","time":"22:32","volumn":"1.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.83","rise":"-0.94%","time":"22:33","volumn":"1.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.94","rise":"-0.88%","time":"22:34","volumn":"1.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.88","rise":"-0.91%","time":"22:35","volumn":"1.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.77","rise":"-0.97%","time":"22:36","volumn":"1.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.79","rise":"-0.96%","time":"22:37","volumn":"1.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.68","rise":"-1.01%","time":"22:38","volumn":"1.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.82","rise":"-0.94%","time":"22:39","volumn":"1.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.84","rise":"-0.93%","time":"22:40","volumn":"1.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.93","rise":"-0.89%","time":"22:41","volumn":"1.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"198.95","rise":"-0.88%","time":"22:42","volumn":"1.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.05","rise":"-0.83%","time":"22:43","volumn":"1.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.09","rise":"-0.81%","time":"22:44","volumn":"1.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.07","rise":"-0.81%","time":"22:45","volumn":"1.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.15","rise":"-0.78%","time":"22:46","volumn":"1.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.15","rise":"-0.78%","time":"22:47","volumn":"1.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.21","rise":"-0.75%","time":"22:48","volumn":"1.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.20","rise":"-0.75%","time":"22:49","volumn":"1.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.25","rise":"-0.72%","time":"22:50","volumn":"1.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.26","rise":"-0.72%","time":"22:51","volumn":"1.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.26","rise":"-0.72%","time":"22:52","volumn":"1.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.25","rise":"-0.72%","time":"22:53","volumn":"1.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.32","rise":"-0.69%","time":"22:54","volumn":"1.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.29","rise":"-0.71%","time":"22:55","volumn":"1.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.33","rise":"-0.69%","time":"22:56","volumn":"1.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.25","rise":"-0.72%","time":"22:57","volumn":"1.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.27","rise":"-0.72%","time":"22:58","volumn":"1.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.26","rise":"-0.72%","time":"22:59","volumn":"1.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.39","rise":"-0.66%","time":"23:00","volumn":"1.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.32","rise":"-0.69%","time":"23:01","volumn":"1.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.37","rise":"-0.67%","time":"23:02","volumn":"1.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.35","rise":"-0.68%","time":"23:03","volumn":"1.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.51","rise":"-0.60%","time":"23:04","volumn":"1.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.54","rise":"-0.58%","time":"23:05","volumn":"1.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.48","rise":"-0.62%","time":"23:06","volumn":"1.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.43","rise":"-0.64%","time":"23:07","volumn":"1.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.49","rise":"-0.61%","time":"23:08","volumn":"1.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.60","rise":"-0.55%","time":"23:09","volumn":"1.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.66","rise":"-0.52%","time":"23:10","volumn":"2.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.69","rise":"-0.51%","time":"23:11","volumn":"2.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.76","rise":"-0.47%","time":"23:12","volumn":"2.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.79","rise":"-0.46%","time":"23:13","volumn":"2.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.81","rise":"-0.45%","time":"23:14","volumn":"2.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.80","rise":"-0.45%","time":"23:15","volumn":"2.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.81","rise":"-0.45%","time":"23:16","volumn":"2.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.77","rise":"-0.47%","time":"23:17","volumn":"2.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.77","rise":"-0.47%","time":"23:18","volumn":"2.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.73","rise":"-0.49%","time":"23:19","volumn":"2.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.74","rise":"-0.48%","time":"23:20","volumn":"2.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.76","rise":"-0.47%","time":"23:21","volumn":"2.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.82","rise":"-0.44%","time":"23:22","volumn":"2.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.81","rise":"-0.45%","time":"23:23","volumn":"2.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.84","rise":"-0.43%","time":"23:24","volumn":"2.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.89","rise":"-0.41%","time":"23:25","volumn":"2.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.89","rise":"-0.41%","time":"23:26","volumn":"2.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.88","rise":"-0.41%","time":"23:27","volumn":"2.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.86","rise":"-0.42%","time":"23:28","volumn":"2.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.85","rise":"-0.43%","time":"23:29","volumn":"2.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.76","rise":"-0.47%","time":"23:30","volumn":"2.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.71","rise":"-0.50%","time":"23:31","volumn":"2.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.75","rise":"-0.48%","time":"23:32","volumn":"2.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.74","rise":"-0.49%","time":"23:33","volumn":"2.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.64","rise":"-0.53%","time":"23:34","volumn":"2.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.62","rise":"-0.54%","time":"23:35","volumn":"2.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.67","rise":"-0.52%","time":"23:36","volumn":"2.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.68","rise":"-0.52%","time":"23:37","volumn":"2.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.73","rise":"-0.49%","time":"23:38","volumn":"2.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.80","rise":"-0.45%","time":"23:39","volumn":"2.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.85","rise":"-0.43%","time":"23:40","volumn":"2.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.87","rise":"-0.42%","time":"23:41","volumn":"2.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.92","rise":"-0.39%","time":"23:42","volumn":"2.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.96","rise":"-0.37%","time":"23:43","volumn":"2.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.90","rise":"-0.41%","time":"23:44","volumn":"2.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.85","rise":"-0.43%","time":"23:45","volumn":"2.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.93","rise":"-0.39%","time":"23:46","volumn":"2.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.93","rise":"-0.39%","time":"23:47","volumn":"2.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.93","rise":"-0.39%","time":"23:48","volumn":"2.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.90","rise":"-0.40%","time":"23:49","volumn":"2.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.90","rise":"-0.41%","time":"23:50","volumn":"2.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.85","rise":"-0.43%","time":"23:51","volumn":"2.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.88","rise":"-0.41%","time":"23:52","volumn":"2.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.89","rise":"-0.41%","time":"23:53","volumn":"2.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.88","rise":"-0.41%","time":"23:54","volumn":"2.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.90","rise":"-0.40%","time":"23:55","volumn":"2.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.91","rise":"-0.40%","time":"23:56","volumn":"2.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.83","rise":"-0.44%","time":"23:57","volumn":"2.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.83","rise":"-0.44%","time":"23:58","volumn":"2.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"199.89","rise":"-0.41%","time":"23:59","volumn":"2.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.95","rise":"-0.38%","time":"00:00","volumn":"2.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.97","rise":"-0.37%","time":"00:01","volumn":"2.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.00","rise":"-0.35%","time":"00:02","volumn":"2.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.96","rise":"-0.37%","time":"00:03","volumn":"2.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.98","rise":"-0.36%","time":"00:04","volumn":"2.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.95","rise":"-0.38%","time":"00:05","volumn":"2.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.99","rise":"-0.36%","time":"00:06","volumn":"2.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.98","rise":"-0.37%","time":"00:07","volumn":"2.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.97","rise":"-0.37%","time":"00:08","volumn":"2.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.95","rise":"-0.38%","time":"00:09","volumn":"2.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.03","rise":"-0.34%","time":"00:10","volumn":"2.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.13","rise":"-0.29%","time":"00:11","volumn":"2.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.27","rise":"-0.22%","time":"00:12","volumn":"2.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.21","rise":"-0.25%","time":"00:13","volumn":"2.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.14","rise":"-0.28%","time":"00:14","volumn":"2.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.22","rise":"-0.24%","time":"00:15","volumn":"2.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.19","rise":"-0.26%","time":"00:16","volumn":"2.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.20","rise":"-0.25%","time":"00:17","volumn":"2.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.24","rise":"-0.24%","time":"00:18","volumn":"2.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.22","rise":"-0.24%","time":"00:19","volumn":"2.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.21","rise":"-0.25%","time":"00:20","volumn":"2.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.26","rise":"-0.22%","time":"00:21","volumn":"2.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.22","rise":"-0.24%","time":"00:22","volumn":"2.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.17","rise":"-0.27%","time":"00:23","volumn":"2.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.20","rise":"-0.25%","time":"00:24","volumn":"2.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.21","rise":"-0.25%","time":"00:25","volumn":"2.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.25","rise":"-0.23%","time":"00:26","volumn":"2.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.25","rise":"-0.23%","time":"00:27","volumn":"2.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.25","rise":"-0.23%","time":"00:28","volumn":"2.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.20","rise":"-0.25%","time":"00:29","volumn":"2.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.24","rise":"-0.23%","time":"00:30","volumn":"2.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.24","rise":"-0.24%","time":"00:31","volumn":"2.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.22","rise":"-0.24%","time":"00:32","volumn":"2.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.19","rise":"-0.26%","time":"00:33","volumn":"2.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.23","rise":"-0.24%","time":"00:34","volumn":"2.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.26","rise":"-0.22%","time":"00:35","volumn":"2.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.30","rise":"-0.20%","time":"00:36","volumn":"2.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.21","rise":"-0.25%","time":"00:37","volumn":"2.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.21","rise":"-0.25%","time":"00:38","volumn":"2.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.21","rise":"-0.25%","time":"00:39","volumn":"2.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.32","rise":"-0.19%","time":"00:40","volumn":"2.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.32","rise":"-0.19%","time":"00:41","volumn":"2.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.31","rise":"-0.20%","time":"00:42","volumn":"2.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.31","rise":"-0.20%","time":"00:43","volumn":"2.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.26","rise":"-0.22%","time":"00:44","volumn":"2.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.26","rise":"-0.22%","time":"00:45","volumn":"2.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.27","rise":"-0.22%","time":"00:46","volumn":"2.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.29","rise":"-0.21%","time":"00:47","volumn":"2.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.26","rise":"-0.22%","time":"00:48","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.25","rise":"-0.23%","time":"00:49","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.24","rise":"-0.23%","time":"00:50","volumn":"2.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.22","rise":"-0.24%","time":"00:51","volumn":"2.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.29","rise":"-0.21%","time":"00:52","volumn":"2.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.35","rise":"-0.18%","time":"00:53","volumn":"2.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.38","rise":"-0.17%","time":"00:54","volumn":"2.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.34","rise":"-0.18%","time":"00:55","volumn":"2.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.35","rise":"-0.18%","time":"00:56","volumn":"2.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.32","rise":"-0.19%","time":"00:57","volumn":"2.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.28","rise":"-0.21%","time":"00:58","volumn":"2.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.25","rise":"-0.23%","time":"00:59","volumn":"2.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.21","rise":"-0.25%","time":"01:00","volumn":"2.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.18","rise":"-0.26%","time":"01:01","volumn":"2.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.03","rise":"-0.34%","time":"01:02","volumn":"2.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.93","rise":"-0.39%","time":"01:03","volumn":"2.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.94","rise":"-0.39%","time":"01:04","volumn":"3.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.84","rise":"-0.43%","time":"01:05","volumn":"3.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.89","rise":"-0.41%","time":"01:06","volumn":"3.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.89","rise":"-0.41%","time":"01:07","volumn":"3.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.02","rise":"-0.34%","time":"01:08","volumn":"3.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.09","rise":"-0.31%","time":"01:09","volumn":"3.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.11","rise":"-0.30%","time":"01:10","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.08","rise":"-0.31%","time":"01:11","volumn":"3.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.13","rise":"-0.29%","time":"01:12","volumn":"3.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.07","rise":"-0.32%","time":"01:13","volumn":"3.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.05","rise":"-0.33%","time":"01:14","volumn":"3.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.05","rise":"-0.33%","time":"01:15","volumn":"3.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.99","rise":"-0.36%","time":"01:16","volumn":"3.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.97","rise":"-0.37%","time":"01:17","volumn":"3.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.99","rise":"-0.36%","time":"01:18","volumn":"3.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.95","rise":"-0.38%","time":"01:19","volumn":"3.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"200.01","rise":"-0.35%","time":"01:20","volumn":"3.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.94","rise":"-0.38%","time":"01:21","volumn":"3.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.81","rise":"-0.45%","time":"01:22","volumn":"3.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.86","rise":"-0.42%","time":"01:23","volumn":"3.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.86","rise":"-0.42%","time":"01:24","volumn":"3.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.86","rise":"-0.42%","time":"01:25","volumn":"3.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.83","rise":"-0.44%","time":"01:26","volumn":"3.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.85","rise":"-0.43%","time":"01:27","volumn":"3.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.82","rise":"-0.44%","time":"01:28","volumn":"3.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.77","rise":"-0.47%","time":"01:29","volumn":"3.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.73","rise":"-0.49%","time":"01:30","volumn":"3.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.68","rise":"-0.51%","time":"01:31","volumn":"3.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.74","rise":"-0.48%","time":"01:32","volumn":"3.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.72","rise":"-0.49%","time":"01:33","volumn":"3.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.70","rise":"-0.50%","time":"01:34","volumn":"3.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.78","rise":"-0.46%","time":"01:35","volumn":"3.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.69","rise":"-0.51%","time":"01:36","volumn":"3.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.74","rise":"-0.49%","time":"01:37","volumn":"3.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.75","rise":"-0.48%","time":"01:38","volumn":"3.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.64","rise":"-0.53%","time":"01:39","volumn":"3.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.66","rise":"-0.52%","time":"01:40","volumn":"3.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.60","rise":"-0.55%","time":"01:41","volumn":"3.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.61","rise":"-0.55%","time":"01:42","volumn":"3.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.61","rise":"-0.55%","time":"01:43","volumn":"3.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.60","rise":"-0.55%","time":"01:44","volumn":"3.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.66","rise":"-0.52%","time":"01:45","volumn":"3.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.52","rise":"-0.59%","time":"01:46","volumn":"3.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.48","rise":"-0.62%","time":"01:47","volumn":"3.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.54","rise":"-0.58%","time":"01:48","volumn":"3.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.50","rise":"-0.60%","time":"01:49","volumn":"3.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.49","rise":"-0.61%","time":"01:50","volumn":"3.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.42","rise":"-0.64%","time":"01:51","volumn":"3.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.35","rise":"-0.68%","time":"01:52","volumn":"3.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.32","rise":"-0.69%","time":"01:53","volumn":"3.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.35","rise":"-0.68%","time":"01:54","volumn":"3.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.31","rise":"-0.70%","time":"01:55","volumn":"3.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.34","rise":"-0.68%","time":"01:56","volumn":"3.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.38","rise":"-0.67%","time":"01:57","volumn":"3.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.42","rise":"-0.64%","time":"01:58","volumn":"3.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.49","rise":"-0.61%","time":"01:59","volumn":"3.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.48","rise":"-0.61%","time":"02:00","volumn":"3.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.47","rise":"-0.62%","time":"02:01","volumn":"3.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.45","rise":"-0.63%","time":"02:02","volumn":"3.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.40","rise":"-0.65%","time":"02:03","volumn":"3.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.43","rise":"-0.64%","time":"02:04","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.53","rise":"-0.59%","time":"02:05","volumn":"3.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.56","rise":"-0.57%","time":"02:06","volumn":"3.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.61","rise":"-0.55%","time":"02:07","volumn":"3.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.65","rise":"-0.53%","time":"02:08","volumn":"3.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.60","rise":"-0.55%","time":"02:09","volumn":"3.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.63","rise":"-0.54%","time":"02:10","volumn":"3.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.53","rise":"-0.59%","time":"02:11","volumn":"3.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.59","rise":"-0.56%","time":"02:12","volumn":"3.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.58","rise":"-0.56%","time":"02:13","volumn":"3.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.56","rise":"-0.57%","time":"02:14","volumn":"3.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.64","rise":"-0.53%","time":"02:15","volumn":"3.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.59","rise":"-0.56%","time":"02:16","volumn":"3.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.57","rise":"-0.57%","time":"02:17","volumn":"3.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.64","rise":"-0.53%","time":"02:18","volumn":"3.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.66","rise":"-0.52%","time":"02:19","volumn":"3.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.66","rise":"-0.52%","time":"02:20","volumn":"3.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.56","rise":"-0.57%","time":"02:21","volumn":"3.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.59","rise":"-0.56%","time":"02:22","volumn":"3.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.60","rise":"-0.55%","time":"02:23","volumn":"3.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.60","rise":"-0.55%","time":"02:24","volumn":"3.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.55","rise":"-0.58%","time":"02:25","volumn":"3.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.39","rise":"-0.66%","time":"02:26","volumn":"3.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.54","rise":"-0.58%","time":"02:27","volumn":"3.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.49","rise":"-0.61%","time":"02:28","volumn":"3.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.38","rise":"-0.66%","time":"02:29","volumn":"3.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.43","rise":"-0.64%","time":"02:30","volumn":"3.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.26","rise":"-0.72%","time":"02:31","volumn":"3.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.19","rise":"-0.76%","time":"02:32","volumn":"3.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.21","rise":"-0.75%","time":"02:33","volumn":"3.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.25","rise":"-0.73%","time":"02:34","volumn":"3.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.16","rise":"-0.77%","time":"02:35","volumn":"3.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.11","rise":"-0.80%","time":"02:36","volumn":"3.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.07","rise":"-0.82%","time":"02:37","volumn":"3.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.05","rise":"-0.83%","time":"02:38","volumn":"3.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.05","rise":"-0.83%","time":"02:39","volumn":"3.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.09","rise":"-0.81%","time":"02:40","volumn":"3.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.20","rise":"-0.75%","time":"02:41","volumn":"3.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.26","rise":"-0.72%","time":"02:42","volumn":"3.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.20","rise":"-0.75%","time":"02:43","volumn":"3.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.06","rise":"-0.82%","time":"02:44","volumn":"3.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.10","rise":"-0.80%","time":"02:45","volumn":"3.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.13","rise":"-0.79%","time":"02:46","volumn":"3.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.16","rise":"-0.77%","time":"02:47","volumn":"3.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.14","rise":"-0.78%","time":"02:48","volumn":"3.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.26","rise":"-0.72%","time":"02:49","volumn":"3.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.29","rise":"-0.71%","time":"02:50","volumn":"3.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.22","rise":"-0.74%","time":"02:51","volumn":"3.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.23","rise":"-0.74%","time":"02:52","volumn":"3.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.27","rise":"-0.72%","time":"02:53","volumn":"3.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.28","rise":"-0.71%","time":"02:54","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.20","rise":"-0.75%","time":"02:55","volumn":"3.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.32","rise":"-0.69%","time":"02:56","volumn":"3.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.33","rise":"-0.69%","time":"02:57","volumn":"3.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.38","rise":"-0.66%","time":"02:58","volumn":"3.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.40","rise":"-0.65%","time":"02:59","volumn":"3.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.37","rise":"-0.67%","time":"03:00","volumn":"4.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.40","rise":"-0.65%","time":"03:01","volumn":"4.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.45","rise":"-0.63%","time":"03:02","volumn":"4.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.50","rise":"-0.60%","time":"03:03","volumn":"4.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.45","rise":"-0.63%","time":"03:04","volumn":"4.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.42","rise":"-0.64%","time":"03:05","volumn":"4.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.49","rise":"-0.61%","time":"03:06","volumn":"4.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.46","rise":"-0.62%","time":"03:07","volumn":"4.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.34","rise":"-0.68%","time":"03:08","volumn":"4.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.35","rise":"-0.68%","time":"03:09","volumn":"4.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.41","rise":"-0.65%","time":"03:10","volumn":"4.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.40","rise":"-0.65%","time":"03:11","volumn":"4.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.37","rise":"-0.67%","time":"03:12","volumn":"4.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.39","rise":"-0.66%","time":"03:13","volumn":"4.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.37","rise":"-0.67%","time":"03:14","volumn":"4.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.34","rise":"-0.68%","time":"03:15","volumn":"4.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.31","rise":"-0.70%","time":"03:16","volumn":"4.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.33","rise":"-0.69%","time":"03:17","volumn":"4.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.33","rise":"-0.69%","time":"03:18","volumn":"4.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.34","rise":"-0.68%","time":"03:19","volumn":"4.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.40","rise":"-0.65%","time":"03:20","volumn":"4.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.36","rise":"-0.67%","time":"03:21","volumn":"4.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.30","rise":"-0.70%","time":"03:22","volumn":"4.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.31","rise":"-0.70%","time":"03:23","volumn":"4.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.34","rise":"-0.69%","time":"03:24","volumn":"4.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.36","rise":"-0.67%","time":"03:25","volumn":"4.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.46","rise":"-0.62%","time":"03:26","volumn":"4.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.47","rise":"-0.62%","time":"03:27","volumn":"4.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.37","rise":"-0.67%","time":"03:28","volumn":"4.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.35","rise":"-0.68%","time":"03:29","volumn":"4.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.28","rise":"-0.71%","time":"03:30","volumn":"4.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.34","rise":"-0.68%","time":"03:31","volumn":"4.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.34","rise":"-0.68%","time":"03:32","volumn":"4.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.42","rise":"-0.64%","time":"03:33","volumn":"4.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.45","rise":"-0.63%","time":"03:34","volumn":"4.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.45","rise":"-0.63%","time":"03:35","volumn":"4.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.44","rise":"-0.63%","time":"03:36","volumn":"4.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.53","rise":"-0.59%","time":"03:37","volumn":"4.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.57","rise":"-0.57%","time":"03:38","volumn":"4.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.57","rise":"-0.57%","time":"03:39","volumn":"4.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.58","rise":"-0.56%","time":"03:40","volumn":"4.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.57","rise":"-0.57%","time":"03:41","volumn":"4.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.52","rise":"-0.59%","time":"03:42","volumn":"4.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.54","rise":"-0.58%","time":"03:43","volumn":"4.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.53","rise":"-0.59%","time":"03:44","volumn":"4.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.53","rise":"-0.59%","time":"03:45","volumn":"4.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.60","rise":"-0.55%","time":"03:46","volumn":"4.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.53","rise":"-0.59%","time":"03:47","volumn":"4.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.56","rise":"-0.57%","time":"03:48","volumn":"4.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.68","rise":"-0.51%","time":"03:49","volumn":"4.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.52","rise":"-0.59%","time":"03:50","volumn":"4.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.59","rise":"-0.56%","time":"03:51","volumn":"4.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.56","rise":"-0.57%","time":"03:52","volumn":"4.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.54","rise":"-0.58%","time":"03:53","volumn":"4.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.61","rise":"-0.55%","time":"03:54","volumn":"4.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.62","rise":"-0.54%","time":"03:55","volumn":"4.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.52","rise":"-0.59%","time":"03:56","volumn":"4.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.40","rise":"-0.65%","time":"03:57","volumn":"4.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.42","rise":"-0.64%","time":"03:58","volumn":"4.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.37","rise":"-0.67%","time":"03:59","volumn":"5.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"199.50","rise":"-0.60%","time":"04:00","volumn":"6.31\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6469\u6839\u5927\u901a[JPM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_JPM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/JPM.html?from=360search","volume":"631.20\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["204.79","186.97","169.14","151.31","133.49"]},"cyrate":{"o":["48.65%","35.71%","22.77%","9.83%","-3.11%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"137.77","rise":"0","time":"06\/13","volumn":"7.70\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"137.24","rise":"-0.38%","time":"06\/14","volumn":"9.07\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"138.84","rise":"0.78%","time":"06\/15","volumn":"9.34\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"139.01","rise":"0.90%","time":"06\/16","volumn":"13.81\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"138.28","rise":"0.37%","time":"06\/20","volumn":"8.43\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"138.07","rise":"0.22%","time":"06\/21","volumn":"9.93\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"135.33","rise":"-1.77%","time":"06\/22","volumn":"10.08\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"134.60","rise":"-2.30%","time":"06\/23","volumn":"9.92\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"134.94","rise":"-2.05%","time":"06\/26","volumn":"8.43\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"134.95","rise":"-2.05%","time":"06\/27","volumn":"8.15\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"134.34","rise":"-2.49%","time":"06\/28","volumn":"7.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"139.18","rise":"1.02%","time":"06\/29","volumn":"15.42\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"141.19","rise":"2.48%","time":"06\/30","volumn":"14.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"142.36","rise":"3.33%","time":"07\/03","volumn":"8.02\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.39","rise":"2.63%","time":"07\/05","volumn":"8.94\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"139.96","rise":"1.59%","time":"07\/06","volumn":"9.71\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"141.09","rise":"2.41%","time":"07\/07","volumn":"8.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"141.90","rise":"3.00%","time":"07\/10","volumn":"9.10\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"144.17","rise":"4.65%","time":"07\/11","volumn":"11.26\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"144.90","rise":"5.18%","time":"07\/12","volumn":"11.32\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"145.62","rise":"5.70%","time":"07\/13","volumn":"11.18\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"146.52","rise":"6.35%","time":"07\/14","volumn":"27.02\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"150.13","rise":"8.97%","time":"07\/17","volumn":"17.26\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"150.41","rise":"9.17%","time":"07\/18","volumn":"13.49\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"151.00","rise":"9.60%","time":"07\/19","volumn":"12.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"152.90","rise":"10.98%","time":"07\/20","volumn":"9.93\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"151.70","rise":"10.11%","time":"07\/21","volumn":"10.64\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"154.75","rise":"12.32%","time":"07\/24","volumn":"14.38\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"153.57","rise":"11.47%","time":"07\/25","volumn":"9.94\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"154.51","rise":"12.15%","time":"07\/26","volumn":"8.73\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"152.77","rise":"10.89%","time":"07\/27","volumn":"10.78\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"153.66","rise":"11.53%","time":"07\/28","volumn":"9.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"154.71","rise":"12.30%","time":"07\/31","volumn":"8.89\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.93","rise":"11.73%","time":"08\/01","volumn":"6.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"152.15","rise":"10.44%","time":"08\/02","volumn":"8.30\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"153.10","rise":"11.13%","time":"08\/03","volumn":"6.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"152.77","rise":"10.89%","time":"08\/04","volumn":"6.21\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"153.51","rise":"11.42%","time":"08\/07","volumn":"7.25\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"152.63","rise":"10.79%","time":"08\/08","volumn":"8.62\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"150.54","rise":"9.27%","time":"08\/09","volumn":"6.28\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"150.31","rise":"9.10%","time":"08\/10","volumn":"5.99\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"151.20","rise":"9.75%","time":"08\/11","volumn":"5.18\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"151.52","rise":"9.98%","time":"08\/14","volumn":"5.04\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"147.58","rise":"7.12%","time":"08\/15","volumn":"10.30\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"146.94","rise":"6.66%","time":"08\/16","volumn":"6.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"145.38","rise":"5.52%","time":"08\/17","volumn":"9.95\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"145.72","rise":"5.77%","time":"08\/18","volumn":"8.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"146.23","rise":"6.14%","time":"08\/21","volumn":"8.32\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"143.13","rise":"3.89%","time":"08\/22","volumn":"9.68\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"144.12","rise":"4.61%","time":"08\/23","volumn":"7.86\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"143.98","rise":"4.51%","time":"08\/24","volumn":"6.53\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"143.80","rise":"4.38%","time":"08\/25","volumn":"6.69\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"144.31","rise":"4.75%","time":"08\/28","volumn":"5.09\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"145.51","rise":"5.62%","time":"08\/29","volumn":"6.34\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"144.91","rise":"5.18%","time":"08\/30","volumn":"6.28\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"143.08","rise":"3.85%","time":"08\/31","volumn":"10.93\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"143.57","rise":"4.21%","time":"09\/01","volumn":"7.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"141.95","rise":"3.03%","time":"09\/05","volumn":"7.85\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.71","rise":"2.86%","time":"09\/06","volumn":"8.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"140.47","rise":"1.96%","time":"09\/07","volumn":"8.37\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"140.58","rise":"2.04%","time":"09\/08","volumn":"7.11\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"141.21","rise":"2.50%","time":"09\/11","volumn":"6.85\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"143.09","rise":"3.86%","time":"09\/12","volumn":"8.36\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"143.16","rise":"3.91%","time":"09\/13","volumn":"8.32\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"146.00","rise":"5.97%","time":"09\/14","volumn":"10.03\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"145.56","rise":"5.65%","time":"09\/15","volumn":"19.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"145.87","rise":"5.88%","time":"09\/18","volumn":"6.51\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"145.68","rise":"5.74%","time":"09\/19","volumn":"7.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"145.05","rise":"5.28%","time":"09\/20","volumn":"7.33\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"143.89","rise":"4.44%","time":"09\/21","volumn":"8.05\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"142.48","rise":"3.42%","time":"09\/22","volumn":"7.07\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"143.20","rise":"3.94%","time":"09\/25","volumn":"7.04\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"141.68","rise":"2.84%","time":"09\/26","volumn":"7.47\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"142.53","rise":"3.46%","time":"09\/27","volumn":"6.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"144.34","rise":"4.77%","time":"09\/28","volumn":"8.87\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"141.77","rise":"2.90%","time":"09\/29","volumn":"11.92\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"140.52","rise":"2.00%","time":"10\/02","volumn":"9.17\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"139.46","rise":"1.23%","time":"10\/03","volumn":"9.43\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"140.10","rise":"1.69%","time":"10\/04","volumn":"8.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.70","rise":"2.13%","time":"10\/05","volumn":"8.58\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"142.90","rise":"3.72%","time":"10\/06","volumn":"10.27\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"142.57","rise":"3.48%","time":"10\/09","volumn":"6.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"143.45","rise":"4.12%","time":"10\/10","volumn":"11.29\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"143.95","rise":"4.49%","time":"10\/11","volumn":"8.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"143.61","rise":"4.24%","time":"10\/12","volumn":"10.46\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"145.80","rise":"5.83%","time":"10\/13","volumn":"29.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"145.65","rise":"5.72%","time":"10\/16","volumn":"12.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"145.33","rise":"5.49%","time":"10\/17","volumn":"11.48\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"143.71","rise":"4.31%","time":"10\/18","volumn":"9.62\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"143.09","rise":"3.86%","time":"10\/19","volumn":"11.14\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"140.75","rise":"2.16%","time":"10\/20","volumn":"13.33\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"138.80","rise":"0.75%","time":"10\/23","volumn":"10.13\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"138.97","rise":"0.87%","time":"10\/24","volumn":"8.88\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"138.20","rise":"0.31%","time":"10\/25","volumn":"8.24\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"138.56","rise":"0.57%","time":"10\/26","volumn":"9.11\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"133.49","rise":"-3.11%","time":"10\/27","volumn":"17.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"135.22","rise":"-1.85%","time":"10\/30","volumn":"9.85\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"136.86","rise":"-0.66%","time":"10\/31","volumn":"9.67\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.74","rise":"-0.75%","time":"11\/01","volumn":"9.43\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"139.22","rise":"1.05%","time":"11\/02","volumn":"10.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"140.80","rise":"2.20%","time":"11\/03","volumn":"9.54\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"141.88","rise":"2.98%","time":"11\/06","volumn":"7.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"141.81","rise":"2.93%","time":"11\/07","volumn":"6.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.52","rise":"3.45%","time":"11\/08","volumn":"7.62\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"142.09","rise":"3.14%","time":"11\/09","volumn":"7.99\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"144.23","rise":"4.69%","time":"11\/10","volumn":"7.98\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"143.58","rise":"4.22%","time":"11\/13","volumn":"6.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"146.24","rise":"6.15%","time":"11\/14","volumn":"9.93\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"147.54","rise":"7.09%","time":"11\/15","volumn":"8.36\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"149.25","rise":"8.33%","time":"11\/16","volumn":"8.12\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"150.62","rise":"9.33%","time":"11\/17","volumn":"7.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"151.09","rise":"9.67%","time":"11\/20","volumn":"7.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"150.77","rise":"9.44%","time":"11\/21","volumn":"7.08\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"151.13","rise":"9.70%","time":"11\/22","volumn":"5.17\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"151.30","rise":"9.82%","time":"11\/24","volumn":"3.42\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"150.99","rise":"9.60%","time":"11\/27","volumn":"6.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"151.34","rise":"9.85%","time":"11\/28","volumn":"6.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"152.12","rise":"10.42%","time":"11\/29","volumn":"9.12\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"153.88","rise":"11.69%","time":"11\/30","volumn":"9.87\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"154.64","rise":"12.25%","time":"12\/01","volumn":"8.91\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"155.79","rise":"13.08%","time":"12\/04","volumn":"9.61\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"155.77","rise":"13.07%","time":"12\/05","volumn":"9.13\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"154.11","rise":"11.86%","time":"12\/06","volumn":"9.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"154.59","rise":"12.21%","time":"12\/07","volumn":"8.12\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"156.32","rise":"13.46%","time":"12\/08","volumn":"7.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"156.90","rise":"13.89%","time":"12\/11","volumn":"8.09\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"158.32","rise":"14.92%","time":"12\/12","volumn":"10.22\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.86","rise":"15.31%","time":"12\/13","volumn":"12.26\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"161.79","rise":"17.43%","time":"12\/14","volumn":"13.64\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"163.03","rise":"18.33%","time":"12\/15","volumn":"20.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"164.03","rise":"19.06%","time":"12\/18","volumn":"8.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.25","rise":"20.67%","time":"12\/19","volumn":"10.34\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.35","rise":"19.29%","time":"12\/20","volumn":"10.46\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.30","rise":"19.98%","time":"12\/21","volumn":"7.60\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"165.20","rise":"19.91%","time":"12\/22","volumn":"6.57\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"166.19","rise":"20.63%","time":"12\/26","volumn":"4.68\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"167.20","rise":"21.36%","time":"12\/27","volumn":"6.42\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.10","rise":"22.01%","time":"12\/28","volumn":"6.31\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"167.90","rise":"21.87%","time":"12\/29","volumn":"6.43\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"169.88","rise":"23.31%","time":"01\/02","volumn":"9.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"169.13","rise":"22.76%","time":"01\/03","volumn":"9.85\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.26","rise":"23.58%","time":"01\/04","volumn":"11.96\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"171.12","rise":"24.21%","time":"01\/05","volumn":"10.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"170.87","rise":"24.03%","time":"01\/08","volumn":"11.22\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"169.51","rise":"23.04%","time":"01\/09","volumn":"9.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"169.87","rise":"23.30%","time":"01\/10","volumn":"9.66\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"169.15","rise":"22.78%","time":"01\/11","volumn":"11.89\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"167.90","rise":"21.87%","time":"01\/12","volumn":"19.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"166.84","rise":"21.10%","time":"01\/16","volumn":"17.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.94","rise":"20.45%","time":"01\/17","volumn":"11.11\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"166.27","rise":"20.69%","time":"01\/18","volumn":"9.38\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"169.16","rise":"22.78%","time":"01\/19","volumn":"13.11\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.96","rise":"22.64%","time":"01\/22","volumn":"12.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"167.84","rise":"21.83%","time":"01\/23","volumn":"8.36\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"169.35","rise":"22.92%","time":"01\/24","volumn":"9.70\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"171.79","rise":"24.69%","time":"01\/25","volumn":"8.87\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"171.13","rise":"24.21%","time":"01\/26","volumn":"7.44\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"171.58","rise":"24.54%","time":"01\/29","volumn":"6.97\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"175.12","rise":"27.11%","time":"01\/30","volumn":"10.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"173.21","rise":"25.72%","time":"01\/31","volumn":"11.52\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"172.58","rise":"25.27%","time":"02\/01","volumn":"9.35\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"173.58","rise":"25.99%","time":"02\/02","volumn":"8.61\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"173.35","rise":"25.83%","time":"02\/05","volumn":"7.82\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"173.95","rise":"26.26%","time":"02\/06","volumn":"6.76\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"174.28","rise":"26.50%","time":"02\/07","volumn":"6.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"173.65","rise":"26.04%","time":"02\/08","volumn":"5.66\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"173.86","rise":"26.20%","time":"02\/09","volumn":"6.29\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"174.64","rise":"26.76%","time":"02\/12","volumn":"8.54\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"173.11","rise":"25.65%","time":"02\/13","volumn":"8.39\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"174.88","rise":"26.94%","time":"02\/14","volumn":"7.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"178.72","rise":"29.72%","time":"02\/15","volumn":"8.72\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"177.88","rise":"29.11%","time":"02\/16","volumn":"8.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"178.58","rise":"29.62%","time":"02\/20","volumn":"9.67\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"179.75","rise":"30.47%","time":"02\/21","volumn":"6.97\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.92","rise":"32.05%","time":"02\/22","volumn":"9.29\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.84","rise":"32.71%","time":"02\/23","volumn":"7.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"182.21","rise":"32.26%","time":"02\/26","volumn":"7.14\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.30","rise":"32.32%","time":"02\/27","volumn":"5.72\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"183.23","rise":"33.00%","time":"02\/28","volumn":"6.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"184.91","rise":"34.22%","time":"02\/29","volumn":"9.64\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"184.14","rise":"33.66%","time":"03\/01","volumn":"6.31\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"185.53","rise":"34.67%","time":"03\/04","volumn":"7.06\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"187.40","rise":"36.02%","time":"03\/05","volumn":"6.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"188.38","rise":"36.74%","time":"03\/06","volumn":"7.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"186.72","rise":"35.53%","time":"03\/07","volumn":"7.62\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"187.07","rise":"35.78%","time":"03\/08","volumn":"6.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"187.14","rise":"35.84%","time":"03\/11","volumn":"5.76\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"188.69","rise":"36.96%","time":"03\/12","volumn":"5.71\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"190.23","rise":"38.08%","time":"03\/13","volumn":"7.80\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"186.82","rise":"35.60%","time":"03\/14","volumn":"10.31\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"189.15","rise":"37.29%","time":"03\/15","volumn":"17.21\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"191.51","rise":"39.01%","time":"03\/18","volumn":"9.01\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"192.64","rise":"39.83%","time":"03\/19","volumn":"8.48\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"195.18","rise":"41.67%","time":"03\/20","volumn":"9.37\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"197.91","rise":"43.65%","time":"03\/21","volumn":"11.20\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"195.47","rise":"41.88%","time":"03\/22","volumn":"8.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"193.67","rise":"40.57%","time":"03\/25","volumn":"8.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"194.58","rise":"41.24%","time":"03\/26","volumn":"5.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"198.37","rise":"43.99%","time":"03\/27","volumn":"8.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"199.15","rise":"44.55%","time":"03\/28","volumn":"8.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"197.79","rise":"43.57%","time":"04\/01","volumn":"7.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"197.71","rise":"43.51%","time":"04\/02","volumn":"7.01\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"197.15","rise":"43.10%","time":"04\/03","volumn":"9.35\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"195.65","rise":"42.01%","time":"04\/04","volumn":"9.24\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"197.45","rise":"43.32%","time":"04\/05","volumn":"6.53\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"198.48","rise":"44.07%","time":"04\/08","volumn":"8.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"197.15","rise":"43.10%","time":"04\/09","volumn":"7.36\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"195.47","rise":"41.88%","time":"04\/10","volumn":"7.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"195.43","rise":"41.85%","time":"04\/11","volumn":"10.14\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"182.79","rise":"32.68%","time":"04\/12","volumn":"31.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"182.89","rise":"32.75%","time":"04\/15","volumn":"14.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"180.80","rise":"31.23%","time":"04\/16","volumn":"16.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"180.08","rise":"30.71%","time":"04\/17","volumn":"9.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.25","rise":"31.56%","time":"04\/18","volumn":"9.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"185.80","rise":"34.86%","time":"04\/19","volumn":"13.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"189.41","rise":"37.48%","time":"04\/22","volumn":"11.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"192.14","rise":"39.46%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"193.08","rise":"40.15%","time":"04\/24","volumn":"6.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.37","rise":"40.36%","time":"04\/25","volumn":"9.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"193.49","rise":"40.44%","time":"04\/26","volumn":"6.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"193.28","rise":"40.29%","time":"04\/29","volumn":"5.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"191.74","rise":"39.17%","time":"04\/30","volumn":"8.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"191.86","rise":"39.26%","time":"05\/01","volumn":"7.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"191.66","rise":"39.12%","time":"05\/02","volumn":"6.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"190.51","rise":"38.28%","time":"05\/03","volumn":"8.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"192.00","rise":"39.36%","time":"05\/06","volumn":"7.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"191.75","rise":"39.18%","time":"05\/07","volumn":"7.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"195.65","rise":"42.01%","time":"05\/08","volumn":"9.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"197.50","rise":"43.35%","time":"05\/09","volumn":"7.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"198.77","rise":"44.28%","time":"05\/10","volumn":"7.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"198.73","rise":"44.25%","time":"05\/13","volumn":"7.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"201.51","rise":"46.27%","time":"05\/14","volumn":"8.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"202.11","rise":"46.70%","time":"05\/15","volumn":"8.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"202.47","rise":"46.96%","time":"05\/16","volumn":"8.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"204.79","rise":"48.65%","time":"05\/17","volumn":"9.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"195.58","rise":"41.96%","time":"05\/20","volumn":"17.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"199.52","rise":"44.82%","time":"05\/21","volumn":"14.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"198.31","rise":"43.94%","time":"05\/22","volumn":"9.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"196.92","rise":"42.93%","time":"05\/23","volumn":"8.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"200.71","rise":"45.68%","time":"05\/24","volumn":"7.36\u4e07"}],"points":"240"}}