{"amount":"9.20\u4ebf","changeAmount":"-1.80","close":"350.70","currentPrice":"348.90","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"348.90","e2":"-1.80","e3":"(-0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["363.43","359.32","355.22","351.12","347.01"]},"cyrate":{"o":["0.19%","-0.94%","-2.07%","-3.20%","-4.34%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.74","rise":"0","time":"02:35","volumn":"111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.90","rise":"0.04%","time":"02:40","volumn":"104.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.19","rise":"0.12%","time":"02:45","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.43","rise":"0.19%","time":"02:50","volumn":"162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.75","rise":"0.00%","time":"02:55","volumn":"166.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.70","rise":"-0.01%","time":"03:00","volumn":"152.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.85","rise":"0.03%","time":"03:05","volumn":"102.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.25","rise":"0.14%","time":"03:10","volumn":"132.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.21","rise":"0.13%","time":"03:15","volumn":"189.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.07","rise":"0.09%","time":"03:20","volumn":"121.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.96","rise":"0.06%","time":"03:25","volumn":"170.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.27","rise":"0.15%","time":"03:30","volumn":"168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.81","rise":"0.02%","time":"03:35","volumn":"256.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.82","rise":"0.02%","time":"03:40","volumn":"369.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.19","rise":"0.12%","time":"03:45","volumn":"321.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.52","rise":"-0.06%","time":"03:50","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"363.00","rise":"0.07%","time":"03:55","volumn":"696.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.75","rise":"0.00%","time":"04:00","volumn":"4290.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"362.34","rise":"-0.11%","time":"21:35","volumn":"601.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"361.50","rise":"-0.34%","time":"21:40","volumn":"241.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.93","rise":"-0.50%","time":"21:45","volumn":"341.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"361.19","rise":"-0.43%","time":"21:50","volumn":"294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.40","rise":"-0.65%","time":"21:55","volumn":"310.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.73","rise":"-0.83%","time":"22:00","volumn":"367.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.07","rise":"-1.01%","time":"22:05","volumn":"459.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.50","rise":"-0.62%","time":"22:10","volumn":"163.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"361.46","rise":"-0.35%","time":"22:15","volumn":"178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.35","rise":"-0.66%","time":"22:20","volumn":"226.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.53","rise":"-0.61%","time":"22:25","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.48","rise":"-0.62%","time":"22:30","volumn":"144.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.90","rise":"-0.78%","time":"22:35","volumn":"197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.31","rise":"-0.95%","time":"22:40","volumn":"172.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.83","rise":"-0.80%","time":"22:45","volumn":"184.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.45","rise":"-0.63%","time":"22:50","volumn":"110.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.78","rise":"-0.82%","time":"22:55","volumn":"122.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.92","rise":"-0.78%","time":"23:00","volumn":"136.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.69","rise":"-0.84%","time":"23:05","volumn":"153.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.74","rise":"-0.83%","time":"23:10","volumn":"149.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.06","rise":"-0.74%","time":"23:15","volumn":"95.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.26","rise":"-0.68%","time":"23:20","volumn":"184.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.09","rise":"-0.73%","time":"23:25","volumn":"114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"360.07","rise":"-0.74%","time":"23:30","volumn":"104.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.72","rise":"-0.83%","time":"23:35","volumn":"161.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.79","rise":"-0.81%","time":"23:40","volumn":"122.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.36","rise":"-0.93%","time":"23:45","volumn":"392.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.56","rise":"-0.88%","time":"23:50","volumn":"160.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.41","rise":"-0.92%","time":"23:55","volumn":"183.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.15","rise":"-0.99%","time":"00:00","volumn":"67.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.85","rise":"-1.07%","time":"00:05","volumn":"138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.30","rise":"-1.22%","time":"00:10","volumn":"171.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.39","rise":"-1.20%","time":"00:15","volumn":"183.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.62","rise":"-1.14%","time":"00:20","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.40","rise":"-1.20%","time":"00:25","volumn":"144.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.46","rise":"-1.18%","time":"00:30","volumn":"84.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.25","rise":"-1.24%","time":"00:35","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.25","rise":"-1.24%","time":"00:40","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.35","rise":"-1.21%","time":"00:45","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.41","rise":"-1.19%","time":"00:50","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.16","rise":"-1.26%","time":"00:55","volumn":"93.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.19","rise":"-1.25%","time":"01:00","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.03","rise":"-1.30%","time":"01:05","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"357.89","rise":"-1.34%","time":"01:10","volumn":"109.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"357.60","rise":"-1.42%","time":"01:15","volumn":"84.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.27","rise":"-1.23%","time":"01:20","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.03","rise":"-1.30%","time":"01:25","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.09","rise":"-1.28%","time":"01:30","volumn":"228.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.27","rise":"-1.23%","time":"01:35","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.58","rise":"-1.15%","time":"01:40","volumn":"73.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.96","rise":"-1.04%","time":"01:45","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.13","rise":"-0.99%","time":"01:50","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.01","rise":"-1.03%","time":"01:55","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.14","rise":"-0.99%","time":"02:00","volumn":"101.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.75","rise":"-1.10%","time":"02:05","volumn":"130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.93","rise":"-1.05%","time":"02:10","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.86","rise":"-1.07%","time":"02:15","volumn":"120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.20","rise":"-0.97%","time":"02:20","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.64","rise":"-0.85%","time":"02:25","volumn":"95.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.73","rise":"-0.83%","time":"02:30","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"360.30","rise":"-0.67%","time":"02:35","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.65","rise":"-0.85%","time":"02:40","volumn":"155.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.53","rise":"-0.88%","time":"02:45","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.85","rise":"-0.80%","time":"02:50","volumn":"84.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.91","rise":"-0.78%","time":"02:55","volumn":"80.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.61","rise":"-0.86%","time":"03:00","volumn":"237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.14","rise":"-0.99%","time":"03:05","volumn":"158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.11","rise":"-1.00%","time":"03:10","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.45","rise":"-0.91%","time":"03:15","volumn":"205.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.63","rise":"-0.86%","time":"03:20","volumn":"239.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.81","rise":"-0.81%","time":"03:25","volumn":"163.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.70","rise":"-0.84%","time":"03:30","volumn":"182.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.50","rise":"-0.89%","time":"03:35","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.45","rise":"-0.91%","time":"03:40","volumn":"339.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.86","rise":"-1.07%","time":"03:45","volumn":"341.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.62","rise":"-1.14%","time":"03:50","volumn":"515.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.10","rise":"-1.00%","time":"03:55","volumn":"530.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"359.07","rise":"-1.01%","time":"04:00","volumn":"4635.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.60","rise":"-1.14%","time":"21:35","volumn":"484.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.86","rise":"-1.07%","time":"21:40","volumn":"254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.95","rise":"-1.05%","time":"21:45","volumn":"344.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.69","rise":"-1.12%","time":"21:50","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.92","rise":"-1.05%","time":"21:55","volumn":"134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"358.80","rise":"-1.08%","time":"22:00","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"357.87","rise":"-1.34%","time":"22:05","volumn":"185.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"357.04","rise":"-1.57%","time":"22:10","volumn":"392.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.54","rise":"-1.71%","time":"22:15","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.14","rise":"-1.82%","time":"22:20","volumn":"185.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.23","rise":"-1.79%","time":"22:25","volumn":"327.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.51","rise":"-1.72%","time":"22:30","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.29","rise":"-1.78%","time":"22:35","volumn":"250.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.23","rise":"-1.79%","time":"22:40","volumn":"179.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.30","rise":"-1.78%","time":"22:45","volumn":"156.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.65","rise":"-1.68%","time":"22:50","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"357.19","rise":"-1.53%","time":"22:55","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"357.08","rise":"-1.56%","time":"23:00","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"357.11","rise":"-1.55%","time":"23:05","volumn":"124.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.95","rise":"-1.60%","time":"23:10","volumn":"167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.74","rise":"-1.66%","time":"23:15","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"356.30","rise":"-1.78%","time":"23:20","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.83","rise":"-1.90%","time":"23:25","volumn":"155.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.75","rise":"-1.93%","time":"23:30","volumn":"201.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.48","rise":"-2.00%","time":"23:35","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.48","rise":"-2.00%","time":"23:40","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.91","rise":"-1.88%","time":"23:45","volumn":"107.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.74","rise":"-1.93%","time":"23:50","volumn":"144.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.70","rise":"-1.94%","time":"23:55","volumn":"157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.76","rise":"-1.92%","time":"00:00","volumn":"152.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.68","rise":"-1.95%","time":"00:05","volumn":"118.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.00","rise":"-1.86%","time":"00:10","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.14","rise":"-1.82%","time":"00:15","volumn":"142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.30","rise":"-1.77%","time":"00:20","volumn":"75.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.96","rise":"-1.59%","time":"00:25","volumn":"101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.39","rise":"-1.47%","time":"00:30","volumn":"110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"358.04","rise":"-1.30%","time":"00:35","volumn":"81.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.94","rise":"-1.32%","time":"00:40","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"358.17","rise":"-1.26%","time":"00:45","volumn":"108.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.51","rise":"-1.44%","time":"00:50","volumn":"107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.50","rise":"-1.44%","time":"00:55","volumn":"55.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.68","rise":"-1.39%","time":"01:00","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.54","rise":"-1.43%","time":"01:05","volumn":"87.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.65","rise":"-1.40%","time":"01:10","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.90","rise":"-1.33%","time":"01:15","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.39","rise":"-1.47%","time":"01:20","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.14","rise":"-1.55%","time":"01:25","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.74","rise":"-1.65%","time":"01:30","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.60","rise":"-1.69%","time":"01:35","volumn":"130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.07","rise":"-1.84%","time":"01:40","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.55","rise":"-1.98%","time":"01:45","volumn":"197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.77","rise":"-1.92%","time":"01:50","volumn":"118.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.62","rise":"-1.96%","time":"01:55","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.72","rise":"-1.94%","time":"02:00","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.85","rise":"-2.18%","time":"02:05","volumn":"389.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.86","rise":"-2.17%","time":"02:10","volumn":"178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.58","rise":"-2.25%","time":"02:15","volumn":"217.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.12","rise":"-2.38%","time":"02:20","volumn":"211.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.55","rise":"-2.53%","time":"02:25","volumn":"374.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.73","rise":"-2.76%","time":"02:30","volumn":"229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.87","rise":"-2.72%","time":"02:35","volumn":"206.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.90","rise":"-2.71%","time":"02:40","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.82","rise":"-2.73%","time":"02:45","volumn":"155.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.28","rise":"-2.61%","time":"02:50","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.85","rise":"-2.73%","time":"02:55","volumn":"142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.16","rise":"-2.64%","time":"03:00","volumn":"234.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.01","rise":"-2.41%","time":"03:05","volumn":"148.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.10","rise":"-2.38%","time":"03:10","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.89","rise":"-2.44%","time":"03:15","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.31","rise":"-2.60%","time":"03:20","volumn":"232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.53","rise":"-2.26%","time":"03:25","volumn":"179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.55","rise":"-2.26%","time":"03:30","volumn":"165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.39","rise":"-2.03%","time":"03:35","volumn":"199.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.27","rise":"-2.06%","time":"03:40","volumn":"267.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.68","rise":"-2.22%","time":"03:45","volumn":"458.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.79","rise":"-2.19%","time":"03:50","volumn":"454.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.52","rise":"-1.99%","time":"03:55","volumn":"541.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.94","rise":"-1.87%","time":"04:00","volumn":"6947.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"358.27","rise":"-1.23%","time":"21:35","volumn":"966.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.88","rise":"-1.62%","time":"21:40","volumn":"330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"357.64","rise":"-1.41%","time":"21:45","volumn":"326.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.50","rise":"-1.99%","time":"21:50","volumn":"336.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.11","rise":"-2.38%","time":"21:55","volumn":"496.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.68","rise":"-2.22%","time":"22:00","volumn":"399.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.26","rise":"-2.34%","time":"22:05","volumn":"261.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.04","rise":"-2.40%","time":"22:10","volumn":"174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.87","rise":"-2.45%","time":"22:15","volumn":"243.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.87","rise":"-2.45%","time":"22:20","volumn":"194.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.89","rise":"-2.72%","time":"22:25","volumn":"229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.70","rise":"-2.77%","time":"22:30","volumn":"253.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"352.48","rise":"-2.83%","time":"22:35","volumn":"385.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.06","rise":"-2.39%","time":"22:40","volumn":"373.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.17","rise":"-2.36%","time":"22:45","volumn":"290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.63","rise":"-2.51%","time":"22:50","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.17","rise":"-2.64%","time":"22:55","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.12","rise":"-2.65%","time":"23:00","volumn":"239.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"353.76","rise":"-2.48%","time":"23:05","volumn":"270.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.06","rise":"-2.39%","time":"23:10","volumn":"246.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.29","rise":"-2.33%","time":"23:15","volumn":"172.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.60","rise":"-2.24%","time":"23:20","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"354.71","rise":"-2.21%","time":"23:25","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.83","rise":"-1.90%","time":"23:30","volumn":"165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.92","rise":"-1.88%","time":"23:35","volumn":"262.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.45","rise":"-1.73%","time":"23:40","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.08","rise":"-1.84%","time":"23:45","volumn":"181.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"355.81","rise":"-1.91%","time":"23:50","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"356.06","rise":"-1.84%","time":"23:55","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"355.77","rise":"-1.92%","time":"00:00","volumn":"147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"355.61","rise":"-1.97%","time":"00:05","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"355.11","rise":"-2.10%","time":"00:10","volumn":"136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"354.55","rise":"-2.26%","time":"00:15","volumn":"131.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"354.69","rise":"-2.22%","time":"00:20","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"354.74","rise":"-2.21%","time":"00:25","volumn":"97.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"354.77","rise":"-2.20%","time":"00:30","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"354.90","rise":"-2.16%","time":"00:35","volumn":"157.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"355.00","rise":"-2.14%","time":"00:40","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"354.31","rise":"-2.32%","time":"00:45","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.98","rise":"-2.42%","time":"00:50","volumn":"159.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.40","rise":"-2.57%","time":"00:55","volumn":"147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.71","rise":"-2.49%","time":"01:00","volumn":"93.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.45","rise":"-2.56%","time":"01:05","volumn":"115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.34","rise":"-2.59%","time":"01:10","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.58","rise":"-2.53%","time":"01:15","volumn":"125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.25","rise":"-2.62%","time":"01:20","volumn":"136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.45","rise":"-2.56%","time":"01:25","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.48","rise":"-2.55%","time":"01:30","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.20","rise":"-2.63%","time":"01:35","volumn":"165.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.23","rise":"-2.90%","time":"01:40","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"351.74","rise":"-3.03%","time":"01:45","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"351.70","rise":"-3.04%","time":"01:50","volumn":"248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"351.64","rise":"-3.06%","time":"01:55","volumn":"203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"351.03","rise":"-3.23%","time":"02:00","volumn":"233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.20","rise":"-3.46%","time":"02:05","volumn":"224.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.15","rise":"-3.47%","time":"02:10","volumn":"406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.09","rise":"-3.49%","time":"02:15","volumn":"260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.12","rise":"-3.75%","time":"02:20","volumn":"294.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.97","rise":"-3.80%","time":"02:25","volumn":"377.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.15","rise":"-3.75%","time":"02:30","volumn":"452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.19","rise":"-3.74%","time":"02:35","volumn":"486.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.86","rise":"-3.55%","time":"02:40","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.45","rise":"-3.67%","time":"02:45","volumn":"141.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.38","rise":"-3.68%","time":"02:50","volumn":"431.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.00","rise":"-3.79%","time":"02:55","volumn":"306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.08","rise":"-3.77%","time":"03:00","volumn":"224.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.18","rise":"-3.74%","time":"03:05","volumn":"300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.38","rise":"-3.68%","time":"03:10","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.25","rise":"-3.72%","time":"03:15","volumn":"263.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.48","rise":"-3.65%","time":"03:20","volumn":"496.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.09","rise":"-3.76%","time":"03:25","volumn":"252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.22","rise":"-3.73%","time":"03:30","volumn":"179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.24","rise":"-3.45%","time":"03:35","volumn":"273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.45","rise":"-3.39%","time":"03:40","volumn":"290.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.23","rise":"-3.45%","time":"03:45","volumn":"584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.50","rise":"-3.38%","time":"03:50","volumn":"383.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.82","rise":"-3.29%","time":"03:55","volumn":"762.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.70","rise":"-3.32%","time":"04:00","volumn":"7687.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.92","rise":"-2.71%","time":"21:35","volumn":"536.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.26","rise":"-2.61%","time":"21:40","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.12","rise":"-2.65%","time":"21:45","volumn":"374.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.63","rise":"-3.34%","time":"21:50","volumn":"483.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.30","rise":"-3.71%","time":"21:55","volumn":"771.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.55","rise":"-4.19%","time":"22:00","volumn":"1046.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.74","rise":"-3.86%","time":"22:05","volumn":"799.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.70","rise":"-3.87%","time":"22:10","volumn":"388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.21","rise":"-4.01%","time":"22:15","volumn":"360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.47","rise":"-3.93%","time":"22:20","volumn":"231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.55","rise":"-3.91%","time":"22:25","volumn":"234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.22","rise":"-4.00%","time":"22:30","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.45","rise":"-3.94%","time":"22:35","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.12","rise":"-4.03%","time":"22:40","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.01","rise":"-4.34%","time":"22:45","volumn":"266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.15","rise":"-4.30%","time":"22:50","volumn":"450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.64","rise":"-4.16%","time":"22:55","volumn":"293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.30","rise":"-3.98%","time":"23:00","volumn":"226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.16","rise":"-3.74%","time":"23:05","volumn":"222.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.85","rise":"-3.83%","time":"23:10","volumn":"173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.19","rise":"-3.74%","time":"23:15","volumn":"234.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.68","rise":"-3.88%","time":"23:20","volumn":"210.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.76","rise":"-3.85%","time":"23:25","volumn":"190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.57","rise":"-3.91%","time":"23:30","volumn":"141.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.25","rise":"-3.72%","time":"23:35","volumn":"171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.95","rise":"-4.08%","time":"23:40","volumn":"236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.75","rise":"-3.86%","time":"23:45","volumn":"134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.70","rise":"-3.87%","time":"23:50","volumn":"139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.78","rise":"-3.85%","time":"23:55","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.03","rise":"-3.78%","time":"00:00","volumn":"139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.40","rise":"-3.68%","time":"00:05","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.29","rise":"-3.71%","time":"00:10","volumn":"148.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.07","rise":"-3.49%","time":"00:15","volumn":"186.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.05","rise":"-3.50%","time":"00:20","volumn":"139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.31","rise":"-3.70%","time":"00:25","volumn":"175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.27","rise":"-3.71%","time":"00:30","volumn":"106.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.13","rise":"-3.75%","time":"00:35","volumn":"129.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.66","rise":"-3.88%","time":"00:40","volumn":"177.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.58","rise":"-3.90%","time":"00:45","volumn":"141.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.57","rise":"-3.91%","time":"00:50","volumn":"238.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.89","rise":"-3.82%","time":"00:55","volumn":"91.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.39","rise":"-3.96%","time":"01:00","volumn":"149.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.16","rise":"-4.02%","time":"01:05","volumn":"125.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.28","rise":"-3.99%","time":"01:10","volumn":"178.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.39","rise":"-3.96%","time":"01:15","volumn":"170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.25","rise":"-3.99%","time":"01:20","volumn":"139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.43","rise":"-3.94%","time":"01:25","volumn":"193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.37","rise":"-3.96%","time":"01:30","volumn":"272.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.24","rise":"-4.00%","time":"01:35","volumn":"137.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.29","rise":"-3.98%","time":"01:40","volumn":"154.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.32","rise":"-3.98%","time":"01:45","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.42","rise":"-3.95%","time":"01:50","volumn":"152.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.74","rise":"-3.86%","time":"01:55","volumn":"159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.10","rise":"-3.76%","time":"02:00","volumn":"107.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.81","rise":"-3.56%","time":"02:05","volumn":"84.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.63","rise":"-3.61%","time":"02:10","volumn":"200.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.50","rise":"-3.65%","time":"02:15","volumn":"86.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.65","rise":"-3.61%","time":"02:20","volumn":"153.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.10","rise":"-3.76%","time":"02:25","volumn":"108.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.29","rise":"-3.71%","time":"02:30","volumn":"90.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.27","rise":"-3.71%","time":"02:35","volumn":"136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.54","rise":"-3.64%","time":"02:40","volumn":"112.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.36","rise":"-3.69%","time":"02:45","volumn":"147.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.63","rise":"-3.61%","time":"02:50","volumn":"958.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.72","rise":"-3.59%","time":"02:55","volumn":"115.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.54","rise":"-3.64%","time":"03:00","volumn":"165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.02","rise":"-3.78%","time":"03:05","volumn":"192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-3.66%","time":"03:10","volumn":"157.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-3.66%","time":"03:15","volumn":"265.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.44","rise":"-3.67%","time":"03:20","volumn":"155.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.48","rise":"-3.66%","time":"03:25","volumn":"168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-3.67%","time":"03:30","volumn":"187.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.60","rise":"-3.62%","time":"03:35","volumn":"310.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.49","rise":"-3.65%","time":"03:40","volumn":"240.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.11","rise":"-3.76%","time":"03:45","volumn":"283.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.61","rise":"-3.90%","time":"03:50","volumn":"599.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.46","rise":"-3.94%","time":"03:55","volumn":"860.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.90","rise":"-3.82%","time":"04:00","volumn":"7327.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"1707.07\u4ebf","maxPrice":"353.91","minPrice":"346.68","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["362.75","354.83","346.91","338.99","331.07"]},"cyrate":{"o":["3.70%","1.44%","-0.83%","-3.09%","-5.35%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"349.80","rise":"0","time":"04\/29","volumn":"2.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"334.57","rise":"-4.35%","time":"04\/30","volumn":"4.20\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"331.07","rise":"-5.35%","time":"05\/01","volumn":"3.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"335.44","rise":"-4.11%","time":"05\/02","volumn":"2.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"336.75","rise":"-3.73%","time":"05\/03","volumn":"1.98\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"342.10","rise":"-2.20%","time":"05\/06","volumn":"1.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"345.00","rise":"-1.37%","time":"05\/07","volumn":"1.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"344.50","rise":"-1.52%","time":"05\/08","volumn":"2.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"351.78","rise":"0.57%","time":"05\/09","volumn":"3.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"354.79","rise":"1.43%","time":"05\/10","volumn":"2.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"356.68","rise":"1.97%","time":"05\/13","volumn":"2.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"358.18","rise":"2.40%","time":"05\/14","volumn":"1.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"360.04","rise":"2.93%","time":"05\/15","volumn":"1.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"350.72","rise":"0.26%","time":"05\/16","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"356.27","rise":"1.85%","time":"05\/17","volumn":"2.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"362.75","rise":"3.70%","time":"05\/20","volumn":"2.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.07","rise":"2.65%","time":"05\/21","volumn":"1.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.94","rise":"1.76%","time":"05\/22","volumn":"2.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"350.70","rise":"0.26%","time":"05\/23","volumn":"2.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.90","rise":"-0.26%","time":"05\/24","volumn":"2.64\u4e07"}],"points":"20"},"open":"352.64","priceChangeRatio":"-0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5361\u7279\u5f7c\u52d2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["353.52","351.83","350.13","348.44","346.75"]},"cyrate":{"o":["0.80%","0.32%","-0.16%","-0.64%","-1.13%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.33","rise":"0.75%","time":"21:31","volumn":"308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.00","rise":"0.66%","time":"21:32","volumn":"393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.16","rise":"0.70%","time":"21:33","volumn":"432.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.66","rise":"0.56%","time":"21:34","volumn":"474.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.92","rise":"0.63%","time":"21:35","volumn":"536.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.02","rise":"0.66%","time":"21:36","volumn":"594.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.89","rise":"0.62%","time":"21:37","volumn":"621.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.85","rise":"0.61%","time":"21:38","volumn":"702.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.12","rise":"0.69%","time":"21:39","volumn":"778.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.26","rise":"0.73%","time":"21:40","volumn":"812.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.50","rise":"0.80%","time":"21:41","volumn":"884.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.52","rise":"0.80%","time":"21:42","volumn":"972.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.52","rise":"0.80%","time":"21:43","volumn":"1090.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.25","rise":"0.73%","time":"21:44","volumn":"1123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"353.12","rise":"0.69%","time":"21:45","volumn":"1186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.59","rise":"0.54%","time":"21:46","volumn":"1217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"352.07","rise":"0.39%","time":"21:47","volumn":"1306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"351.50","rise":"0.23%","time":"21:48","volumn":"1354.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.89","rise":"0.05%","time":"21:49","volumn":"1503.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.63","rise":"-0.02%","time":"21:50","volumn":"1670.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"350.14","rise":"-0.16%","time":"21:51","volumn":"1785.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.54","rise":"-0.33%","time":"21:52","volumn":"2035.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.24","rise":"-0.42%","time":"21:53","volumn":"2198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.17","rise":"-0.43%","time":"21:54","volumn":"2403.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.30","rise":"-0.40%","time":"21:55","volumn":"2442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.06","rise":"-0.47%","time":"21:56","volumn":"2584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.53","rise":"-0.62%","time":"21:57","volumn":"2698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.63","rise":"-0.88%","time":"21:58","volumn":"2894.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.00","rise":"-0.77%","time":"21:59","volumn":"3336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.55","rise":"-0.90%","time":"22:00","volumn":"3488.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.98","rise":"-0.49%","time":"22:01","volumn":"3942.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.05","rise":"-0.47%","time":"22:02","volumn":"4096.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.79","rise":"-0.54%","time":"22:03","volumn":"4160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.32","rise":"-0.68%","time":"22:04","volumn":"4221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.74","rise":"-0.56%","time":"22:05","volumn":"4288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.61","rise":"-0.60%","time":"22:06","volumn":"4425.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.66","rise":"-0.58%","time":"22:07","volumn":"4510.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.56","rise":"-0.61%","time":"22:08","volumn":"4571.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.40","rise":"-0.66%","time":"22:09","volumn":"4595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.70","rise":"-0.57%","time":"22:10","volumn":"4676.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.69","rise":"-0.57%","time":"22:11","volumn":"4761.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.57","rise":"-0.61%","time":"22:12","volumn":"4837.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.61","rise":"-0.60%","time":"22:13","volumn":"4868.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.16","rise":"-0.72%","time":"22:14","volumn":"4989.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.21","rise":"-0.71%","time":"22:15","volumn":"5036.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.08","rise":"-0.75%","time":"22:16","volumn":"5084.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.48","rise":"-0.63%","time":"22:17","volumn":"5126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.25","rise":"-0.70%","time":"22:18","volumn":"5184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.43","rise":"-0.65%","time":"22:19","volumn":"5230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.47","rise":"-0.64%","time":"22:20","volumn":"5267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.45","rise":"-0.64%","time":"22:21","volumn":"5328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.07","rise":"-0.75%","time":"22:22","volumn":"5383.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.34","rise":"-0.67%","time":"22:23","volumn":"5421.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.28","rise":"-0.69%","time":"22:24","volumn":"5477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.55","rise":"-0.61%","time":"22:25","volumn":"5502.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.52","rise":"-0.62%","time":"22:26","volumn":"5538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.79","rise":"-0.54%","time":"22:27","volumn":"5584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.52","rise":"-0.62%","time":"22:28","volumn":"5622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.04","rise":"-0.76%","time":"22:29","volumn":"5685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.22","rise":"-0.71%","time":"22:30","volumn":"5717.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.17","rise":"-0.72%","time":"22:31","volumn":"5760.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.44","rise":"-0.65%","time":"22:32","volumn":"5789.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.45","rise":"-0.64%","time":"22:33","volumn":"5813.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.43","rise":"-0.65%","time":"22:34","volumn":"5868.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.45","rise":"-0.64%","time":"22:35","volumn":"5906.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.35","rise":"-0.67%","time":"22:36","volumn":"5939.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.28","rise":"-0.69%","time":"22:37","volumn":"5981.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.38","rise":"-0.66%","time":"22:38","volumn":"6041.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.29","rise":"-0.69%","time":"22:39","volumn":"6068.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.12","rise":"-0.74%","time":"22:40","volumn":"6083.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.92","rise":"-0.79%","time":"22:41","volumn":"6134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.80","rise":"-0.83%","time":"22:42","volumn":"6196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.53","rise":"-0.90%","time":"22:43","volumn":"6232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.18","rise":"-1.00%","time":"22:44","volumn":"6294.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.01","rise":"-1.05%","time":"22:45","volumn":"6350.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"346.75","rise":"-1.13%","time":"22:46","volumn":"6416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"346.75","rise":"-1.13%","time":"22:47","volumn":"6517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"346.89","rise":"-1.08%","time":"22:48","volumn":"6670.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"346.77","rise":"-1.12%","time":"22:49","volumn":"6707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.15","rise":"-1.01%","time":"22:50","volumn":"6800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.26","rise":"-0.98%","time":"22:51","volumn":"6853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.45","rise":"-0.93%","time":"22:52","volumn":"6896.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.38","rise":"-0.95%","time":"22:53","volumn":"6947.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.60","rise":"-0.89%","time":"22:54","volumn":"7047.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.64","rise":"-0.87%","time":"22:55","volumn":"7094.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.55","rise":"-0.90%","time":"22:56","volumn":"7129.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.01","rise":"-0.77%","time":"22:57","volumn":"7186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.08","rise":"-0.75%","time":"22:58","volumn":"7240.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.20","rise":"-0.71%","time":"22:59","volumn":"7283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.30","rise":"-0.68%","time":"23:00","volumn":"7321.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.30","rise":"-0.68%","time":"23:01","volumn":"7347.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.45","rise":"-0.64%","time":"23:02","volumn":"7380.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.95","rise":"-0.50%","time":"23:03","volumn":"7415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.00","rise":"-0.48%","time":"23:04","volumn":"7465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.16","rise":"-0.44%","time":"23:05","volumn":"7543.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.39","rise":"-0.37%","time":"23:06","volumn":"7575.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.09","rise":"-0.46%","time":"23:07","volumn":"7619.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.91","rise":"-0.51%","time":"23:08","volumn":"7658.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.76","rise":"-0.55%","time":"23:09","volumn":"7684.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.85","rise":"-0.53%","time":"23:10","volumn":"7716.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.86","rise":"-0.52%","time":"23:11","volumn":"7781.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.95","rise":"-0.50%","time":"23:12","volumn":"7806.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.90","rise":"-0.51%","time":"23:13","volumn":"7842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.96","rise":"-0.49%","time":"23:14","volumn":"7884.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.19","rise":"-0.43%","time":"23:15","volumn":"7951.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.96","rise":"-0.50%","time":"23:16","volumn":"7998.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.94","rise":"-0.50%","time":"23:17","volumn":"8037.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.71","rise":"-0.57%","time":"23:18","volumn":"8076.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.60","rise":"-0.60%","time":"23:19","volumn":"8113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.68","rise":"-0.58%","time":"23:20","volumn":"8161.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.67","rise":"-0.58%","time":"23:21","volumn":"8212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.73","rise":"-0.56%","time":"23:22","volumn":"8250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.63","rise":"-0.59%","time":"23:23","volumn":"8302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.55","rise":"-0.61%","time":"23:24","volumn":"8321.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.76","rise":"-0.55%","time":"23:25","volumn":"8351.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.74","rise":"-0.56%","time":"23:26","volumn":"8380.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.70","rise":"-0.57%","time":"23:27","volumn":"8394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.70","rise":"-0.57%","time":"23:28","volumn":"8404.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.75","rise":"-0.56%","time":"23:29","volumn":"8433.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.57","rise":"-0.61%","time":"23:30","volumn":"8493.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.59","rise":"-0.60%","time":"23:31","volumn":"8511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.83","rise":"-0.53%","time":"23:32","volumn":"8554.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.08","rise":"-0.46%","time":"23:33","volumn":"8581.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.20","rise":"-0.43%","time":"23:34","volumn":"8613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"349.25","rise":"-0.41%","time":"23:35","volumn":"8664.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.30","rise":"-0.68%","time":"23:36","volumn":"8765.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.49","rise":"-0.63%","time":"23:37","volumn":"8792.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.53","rise":"-0.62%","time":"23:38","volumn":"8826.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.33","rise":"-0.68%","time":"23:39","volumn":"8859.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"347.95","rise":"-0.79%","time":"23:40","volumn":"8901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.27","rise":"-0.69%","time":"23:41","volumn":"8936.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.34","rise":"-0.67%","time":"23:42","volumn":"8947.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.47","rise":"-0.64%","time":"23:43","volumn":"8982.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.65","rise":"-0.58%","time":"23:44","volumn":"8994.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.75","rise":"-0.55%","time":"23:45","volumn":"9035.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.67","rise":"-0.58%","time":"23:46","volumn":"9077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.68","rise":"-0.58%","time":"23:47","volumn":"9108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.75","rise":"-0.55%","time":"23:48","volumn":"9129.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.72","rise":"-0.56%","time":"23:49","volumn":"9158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.70","rise":"-0.57%","time":"23:50","volumn":"9174.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.71","rise":"-0.57%","time":"23:51","volumn":"9229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.28","rise":"-0.69%","time":"23:52","volumn":"9272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.26","rise":"-0.70%","time":"23:53","volumn":"9323.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.67","rise":"-0.58%","time":"23:54","volumn":"9372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.78","rise":"-0.55%","time":"23:55","volumn":"9383.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.75","rise":"-0.56%","time":"23:56","volumn":"9403.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.75","rise":"-0.55%","time":"23:57","volumn":"9433.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.82","rise":"-0.54%","time":"23:58","volumn":"9493.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.89","rise":"-0.52%","time":"23:59","volumn":"9510.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.03","rise":"-0.48%","time":"00:00","volumn":"9522.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.95","rise":"-0.50%","time":"00:01","volumn":"9533.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.20","rise":"-0.43%","time":"00:02","volumn":"9574.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.18","rise":"-0.43%","time":"00:03","volumn":"9606.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.30","rise":"-0.40%","time":"00:04","volumn":"9637.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.40","rise":"-0.37%","time":"00:05","volumn":"9652.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.30","rise":"-0.40%","time":"00:06","volumn":"9660.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.37%","time":"00:07","volumn":"9682.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.52","rise":"-0.34%","time":"00:08","volumn":"9700.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.59","rise":"-0.32%","time":"00:09","volumn":"9762.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.29","rise":"-0.40%","time":"00:10","volumn":"9801.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.66","rise":"-0.30%","time":"00:11","volumn":"9839.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.66","rise":"-0.30%","time":"00:12","volumn":"9855.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.06","rise":"-0.18%","time":"00:13","volumn":"9913.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.06","rise":"-0.18%","time":"00:14","volumn":"9950.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.07","rise":"-0.18%","time":"00:15","volumn":"9987.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.04","rise":"-0.19%","time":"00:16","volumn":"1.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.04","rise":"-0.19%","time":"00:17","volumn":"1.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.07","rise":"-0.18%","time":"00:18","volumn":"1.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.04","rise":"-0.19%","time":"00:19","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"350.05","rise":"-0.19%","time":"00:20","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.89","rise":"-0.23%","time":"00:21","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.61","rise":"-0.31%","time":"00:22","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.44","rise":"-0.36%","time":"00:23","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.43","rise":"-0.36%","time":"00:24","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.31","rise":"-0.40%","time":"00:25","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.37%","time":"00:26","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.45","rise":"-0.36%","time":"00:27","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.45","rise":"-0.36%","time":"00:28","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.38","rise":"-0.38%","time":"00:29","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.27","rise":"-0.41%","time":"00:30","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.26","rise":"-0.41%","time":"00:31","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.13","rise":"-0.45%","time":"00:32","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.15","rise":"-0.44%","time":"00:33","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.29","rise":"-0.40%","time":"00:34","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.13","rise":"-0.45%","time":"00:35","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.08","rise":"-0.46%","time":"00:36","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.66","rise":"-0.58%","time":"00:37","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.87","rise":"-0.52%","time":"00:38","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.80","rise":"-0.54%","time":"00:39","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.66","rise":"-0.58%","time":"00:40","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.59","rise":"-0.60%","time":"00:41","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.63","rise":"-0.59%","time":"00:42","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.63","rise":"-0.59%","time":"00:43","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.61","rise":"-0.60%","time":"00:44","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.58","rise":"-0.61%","time":"00:45","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.53","rise":"-0.62%","time":"00:46","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.43","rise":"-0.65%","time":"00:47","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.57","rise":"-0.61%","time":"00:48","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.61","rise":"-0.60%","time":"00:49","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.57","rise":"-0.61%","time":"00:50","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.50","rise":"-0.63%","time":"00:51","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.64","rise":"-0.59%","time":"00:52","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.71","rise":"-0.57%","time":"00:53","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.84","rise":"-0.53%","time":"00:54","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.89","rise":"-0.51%","time":"00:55","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.88","rise":"-0.52%","time":"00:56","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.52","rise":"-0.62%","time":"00:57","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.66","rise":"-0.58%","time":"00:58","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.56","rise":"-0.61%","time":"00:59","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.39","rise":"-0.66%","time":"01:00","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.46","rise":"-0.64%","time":"01:01","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.52","rise":"-0.62%","time":"01:02","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.36","rise":"-0.67%","time":"01:03","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.40","rise":"-0.66%","time":"01:04","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.16","rise":"-0.72%","time":"01:05","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.22","rise":"-0.71%","time":"01:06","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.18","rise":"-0.72%","time":"01:07","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.17","rise":"-0.72%","time":"01:08","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.32","rise":"-0.68%","time":"01:09","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.28","rise":"-0.69%","time":"01:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.38","rise":"-0.66%","time":"01:11","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.24","rise":"-0.70%","time":"01:12","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.30","rise":"-0.68%","time":"01:13","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.48","rise":"-0.63%","time":"01:14","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.39","rise":"-0.66%","time":"01:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.38","rise":"-0.66%","time":"01:16","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.10","rise":"-0.74%","time":"01:17","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.09","rise":"-0.74%","time":"01:18","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.25","rise":"-0.70%","time":"01:19","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.25","rise":"-0.70%","time":"01:20","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.35","rise":"-0.67%","time":"01:21","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.16","rise":"-0.73%","time":"01:22","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.29","rise":"-0.69%","time":"01:23","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.29","rise":"-0.69%","time":"01:24","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.43","rise":"-0.65%","time":"01:25","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.46","rise":"-0.64%","time":"01:26","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.37","rise":"-0.66%","time":"01:27","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.32","rise":"-0.68%","time":"01:28","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.25","rise":"-0.70%","time":"01:29","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.37","rise":"-0.66%","time":"01:30","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.34","rise":"-0.67%","time":"01:31","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.21","rise":"-0.71%","time":"01:32","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.39","rise":"-0.66%","time":"01:33","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.24","rise":"-0.70%","time":"01:34","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.24","rise":"-0.70%","time":"01:35","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.58","rise":"-0.60%","time":"01:36","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.56","rise":"-0.61%","time":"01:37","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.47","rise":"-0.64%","time":"01:38","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.36","rise":"-0.67%","time":"01:39","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.29","rise":"-0.69%","time":"01:40","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.20","rise":"-0.71%","time":"01:41","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.28","rise":"-0.69%","time":"01:42","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.28","rise":"-0.69%","time":"01:43","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.32","rise":"-0.68%","time":"01:44","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.32","rise":"-0.68%","time":"01:45","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.25","rise":"-0.70%","time":"01:46","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.32","rise":"-0.68%","time":"01:47","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.28","rise":"-0.69%","time":"01:48","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.33","rise":"-0.68%","time":"01:49","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.42","rise":"-0.65%","time":"01:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.79","rise":"-0.54%","time":"01:51","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.86","rise":"-0.52%","time":"01:52","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.74","rise":"-0.56%","time":"01:53","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.74","rise":"-0.56%","time":"01:54","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.74","rise":"-0.56%","time":"01:55","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.78","rise":"-0.55%","time":"01:56","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.08","rise":"-0.46%","time":"01:57","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.13","rise":"-0.45%","time":"01:58","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.11","rise":"-0.45%","time":"01:59","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.10","rise":"-0.46%","time":"02:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.19","rise":"-0.43%","time":"02:01","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.36","rise":"-0.38%","time":"02:02","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.59","rise":"-0.32%","time":"02:03","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.77","rise":"-0.27%","time":"02:04","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.81","rise":"-0.25%","time":"02:05","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.70","rise":"-0.29%","time":"02:06","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.82","rise":"-0.25%","time":"02:07","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.67","rise":"-0.29%","time":"02:08","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.54","rise":"-0.33%","time":"02:09","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.63","rise":"-0.31%","time":"02:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.33","rise":"-0.39%","time":"02:11","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.36%","time":"02:12","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.36%","time":"02:13","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.49","rise":"-0.35%","time":"02:14","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.50","rise":"-0.34%","time":"02:15","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.49","rise":"-0.35%","time":"02:16","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.45","rise":"-0.36%","time":"02:17","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.55","rise":"-0.33%","time":"02:18","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.64","rise":"-0.30%","time":"02:19","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.65","rise":"-0.30%","time":"02:20","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.43","rise":"-0.36%","time":"02:21","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.32","rise":"-0.39%","time":"02:22","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.09","rise":"-0.46%","time":"02:23","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.17","rise":"-0.44%","time":"02:24","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.10","rise":"-0.46%","time":"02:25","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.21","rise":"-0.42%","time":"02:26","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.15","rise":"-0.44%","time":"02:27","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.23","rise":"-0.42%","time":"02:28","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.23","rise":"-0.42%","time":"02:29","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.29","rise":"-0.40%","time":"02:30","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.28","rise":"-0.41%","time":"02:31","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.50","rise":"-0.34%","time":"02:32","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.54","rise":"-0.33%","time":"02:33","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.35","rise":"-0.38%","time":"02:34","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.27","rise":"-0.41%","time":"02:35","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.27","rise":"-0.41%","time":"02:36","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.26","rise":"-0.41%","time":"02:37","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.30","rise":"-0.40%","time":"02:38","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.31","rise":"-0.40%","time":"02:39","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.54","rise":"-0.33%","time":"02:40","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.35","rise":"-0.39%","time":"02:41","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.28","rise":"-0.40%","time":"02:42","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.39","rise":"-0.37%","time":"02:43","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.37%","time":"02:44","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.36","rise":"-0.38%","time":"02:45","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.36%","time":"02:46","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.44","rise":"-0.36%","time":"02:47","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.49","rise":"-0.35%","time":"02:48","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.63","rise":"-0.31%","time":"02:49","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.63","rise":"-0.31%","time":"02:50","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.69","rise":"-0.29%","time":"02:51","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.70","rise":"-0.29%","time":"02:52","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.73","rise":"-0.28%","time":"02:53","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.68","rise":"-0.29%","time":"02:54","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.72","rise":"-0.28%","time":"02:55","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.55","rise":"-0.33%","time":"02:56","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.48","rise":"-0.35%","time":"02:57","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.54","rise":"-0.33%","time":"02:58","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.60","rise":"-0.32%","time":"02:59","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.54","rise":"-0.33%","time":"03:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.53","rise":"-0.33%","time":"03:01","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.52","rise":"-0.34%","time":"03:02","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.14","rise":"-0.44%","time":"03:03","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.26","rise":"-0.41%","time":"03:04","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.02","rise":"-0.48%","time":"03:05","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.31","rise":"-0.40%","time":"03:06","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-0.35%","time":"03:07","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.59","rise":"-0.32%","time":"03:08","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.34","rise":"-0.39%","time":"03:09","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-0.35%","time":"03:10","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.34","rise":"-0.39%","time":"03:11","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.29","rise":"-0.40%","time":"03:12","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.31","rise":"-0.40%","time":"03:13","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.58","rise":"-0.32%","time":"03:14","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-0.35%","time":"03:15","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-0.35%","time":"03:16","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.39","rise":"-0.37%","time":"03:17","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.35","rise":"-0.38%","time":"03:18","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.40","rise":"-0.37%","time":"03:19","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.44","rise":"-0.36%","time":"03:20","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.36%","time":"03:21","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.48","rise":"-0.35%","time":"03:22","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.35","rise":"-0.38%","time":"03:23","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.44","rise":"-0.36%","time":"03:24","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.48","rise":"-0.35%","time":"03:25","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.50","rise":"-0.34%","time":"03:26","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.53","rise":"-0.33%","time":"03:27","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.51","rise":"-0.34%","time":"03:28","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.40","rise":"-0.37%","time":"03:29","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.42","rise":"-0.36%","time":"03:30","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.55","rise":"-0.33%","time":"03:31","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.59","rise":"-0.32%","time":"03:32","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.45","rise":"-0.36%","time":"03:33","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.43","rise":"-0.36%","time":"03:34","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.60","rise":"-0.32%","time":"03:35","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.57","rise":"-0.32%","time":"03:36","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-0.35%","time":"03:37","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.39","rise":"-0.37%","time":"03:38","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.58","rise":"-0.32%","time":"03:39","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.49","rise":"-0.35%","time":"03:40","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.35","rise":"-0.38%","time":"03:41","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.46","rise":"-0.35%","time":"03:42","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.22","rise":"-0.42%","time":"03:43","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.21","rise":"-0.42%","time":"03:44","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.11","rise":"-0.45%","time":"03:45","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.25","rise":"-0.41%","time":"03:46","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.25","rise":"-0.41%","time":"03:47","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"349.14","rise":"-0.44%","time":"03:48","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.73","rise":"-0.56%","time":"03:49","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.61","rise":"-0.60%","time":"03:50","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.64","rise":"-0.59%","time":"03:51","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.67","rise":"-0.58%","time":"03:52","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.50","rise":"-0.63%","time":"03:53","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.44","rise":"-0.64%","time":"03:54","volumn":"1.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.46","rise":"-0.64%","time":"03:55","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.28","rise":"-0.69%","time":"03:56","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.47","rise":"-0.64%","time":"03:57","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.47","rise":"-0.64%","time":"03:58","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.33","rise":"-0.68%","time":"03:59","volumn":"2.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"348.90","rise":"-0.51%","time":"04:00","volumn":"2.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5361\u7279\u5f7c\u52d2[CAT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CAT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CAT.html?from=360search","volume":"263.52\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["378.00","339.36","300.73","262.09","223.45"]},"cyrate":{"o":["57.34%","41.26%","25.18%","9.09%","-6.99%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"240.24","rise":"0","time":"06\/13","volumn":"4.33\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"238.12","rise":"-0.88%","time":"06\/14","volumn":"3.12\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"242.47","rise":"0.93%","time":"06\/15","volumn":"2.74\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"240.07","rise":"-0.07%","time":"06\/16","volumn":"5.26\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"235.95","rise":"-1.79%","time":"06\/20","volumn":"2.98\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"236.28","rise":"-1.65%","time":"06\/21","volumn":"2.89\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"232.14","rise":"-3.37%","time":"06\/22","volumn":"2.42\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"229.24","rise":"-4.58%","time":"06\/23","volumn":"3.35\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"231.75","rise":"-3.53%","time":"06\/26","volumn":"1.75\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"235.49","rise":"-1.98%","time":"06\/27","volumn":"2.28\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"236.67","rise":"-1.49%","time":"06\/28","volumn":"2.14\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"239.04","rise":"-0.50%","time":"06\/29","volumn":"2.07\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"240.85","rise":"0.25%","time":"06\/30","volumn":"2.38\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"242.13","rise":"0.79%","time":"07\/03","volumn":"1.05\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"239.63","rise":"-0.25%","time":"07\/05","volumn":"1.82\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"235.38","rise":"-2.02%","time":"07\/06","volumn":"3.08\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"239.98","rise":"-0.11%","time":"07\/07","volumn":"2.90\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"243.61","rise":"1.40%","time":"07\/10","volumn":"2.77\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"247.65","rise":"3.08%","time":"07\/11","volumn":"3.29\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"248.40","rise":"3.40%","time":"07\/12","volumn":"2.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"250.66","rise":"4.34%","time":"07\/13","volumn":"1.95\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"250.42","rise":"4.24%","time":"07\/14","volumn":"1.94\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"252.26","rise":"5.00%","time":"07\/17","volumn":"2.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"258.61","rise":"7.65%","time":"07\/18","volumn":"3.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"258.85","rise":"7.75%","time":"07\/19","volumn":"2.77\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"257.19","rise":"7.06%","time":"07\/20","volumn":"2.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"253.75","rise":"5.62%","time":"07\/21","volumn":"2.25\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"255.47","rise":"6.34%","time":"07\/24","volumn":"2.20\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"258.16","rise":"7.46%","time":"07\/25","volumn":"2.02\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"254.42","rise":"5.90%","time":"07\/26","volumn":"2.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"254.40","rise":"5.89%","time":"07\/27","volumn":"2.28\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"256.53","rise":"6.78%","time":"07\/28","volumn":"2.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"261.27","rise":"8.75%","time":"07\/31","volumn":"3.57\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"284.75","rise":"18.53%","time":"08\/01","volumn":"11.83\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"283.67","rise":"18.08%","time":"08\/02","volumn":"6.29\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"277.55","rise":"15.53%","time":"08\/03","volumn":"4.74\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"272.54","rise":"13.44%","time":"08\/04","volumn":"3.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"277.75","rise":"15.61%","time":"08\/07","volumn":"2.44\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"278.99","rise":"16.13%","time":"08\/08","volumn":"2.52\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"280.63","rise":"16.81%","time":"08\/09","volumn":"3.09\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"279.92","rise":"16.52%","time":"08\/10","volumn":"2.65\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"281.32","rise":"17.10%","time":"08\/11","volumn":"1.87\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"280.64","rise":"16.82%","time":"08\/14","volumn":"2.19\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"273.47","rise":"13.83%","time":"08\/15","volumn":"2.59\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"270.61","rise":"12.64%","time":"08\/16","volumn":"2.83\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"271.27","rise":"12.92%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"269.90","rise":"12.35%","time":"08\/18","volumn":"2.53\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"268.85","rise":"11.91%","time":"08\/21","volumn":"2.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"266.30","rise":"10.85%","time":"08\/22","volumn":"1.67\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"269.13","rise":"12.03%","time":"08\/23","volumn":"1.68\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"265.40","rise":"10.47%","time":"08\/24","volumn":"1.43\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"268.66","rise":"11.83%","time":"08\/25","volumn":"1.29\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"270.89","rise":"12.76%","time":"08\/28","volumn":"1.55\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"276.13","rise":"14.94%","time":"08\/29","volumn":"2.07\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"278.43","rise":"15.90%","time":"08\/30","volumn":"1.43\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"277.23","rise":"15.40%","time":"08\/31","volumn":"2.58\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"282.35","rise":"17.53%","time":"09\/01","volumn":"2.34\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"277.73","rise":"15.61%","time":"09\/05","volumn":"2.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"279.00","rise":"16.13%","time":"09\/06","volumn":"1.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"277.53","rise":"15.52%","time":"09\/07","volumn":"1.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"278.38","rise":"15.88%","time":"09\/08","volumn":"1.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"278.15","rise":"15.78%","time":"09\/11","volumn":"1.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"277.91","rise":"15.68%","time":"09\/12","volumn":"1.59\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"272.02","rise":"13.23%","time":"09\/13","volumn":"2.12\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"278.66","rise":"15.99%","time":"09\/14","volumn":"2.66\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"275.25","rise":"14.57%","time":"09\/15","volumn":"4.93\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"277.04","rise":"15.32%","time":"09\/18","volumn":"1.36\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"275.77","rise":"14.79%","time":"09\/19","volumn":"2.31\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"274.71","rise":"14.35%","time":"09\/20","volumn":"2.38\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"268.13","rise":"11.61%","time":"09\/21","volumn":"2.28\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"269.16","rise":"12.04%","time":"09\/22","volumn":"1.71\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"270.37","rise":"12.54%","time":"09\/25","volumn":"1.26\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"265.62","rise":"10.56%","time":"09\/26","volumn":"1.76\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"268.81","rise":"11.89%","time":"09\/27","volumn":"1.99\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"272.34","rise":"13.36%","time":"09\/28","volumn":"1.99\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"269.10","rise":"12.01%","time":"09\/29","volumn":"2.26\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"267.82","rise":"11.48%","time":"10\/02","volumn":"1.78\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"265.07","rise":"10.34%","time":"10\/03","volumn":"2.19\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"261.13","rise":"8.70%","time":"10\/04","volumn":"2.97\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"256.90","rise":"6.93%","time":"10\/05","volumn":"2.64\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"262.14","rise":"9.12%","time":"10\/06","volumn":"2.29\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"267.40","rise":"11.31%","time":"10\/09","volumn":"1.64\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"269.31","rise":"12.10%","time":"10\/10","volumn":"2.01\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"268.93","rise":"11.94%","time":"10\/11","volumn":"1.54\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"265.71","rise":"10.60%","time":"10\/12","volumn":"1.91\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"264.04","rise":"9.91%","time":"10\/13","volumn":"1.92\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"266.89","rise":"11.09%","time":"10\/16","volumn":"1.68\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"268.75","rise":"11.87%","time":"10\/17","volumn":"2.11\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"255.32","rise":"6.28%","time":"10\/18","volumn":"4.26\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"248.99","rise":"3.64%","time":"10\/19","volumn":"3.85\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"246.60","rise":"2.65%","time":"10\/20","volumn":"3.10\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"244.72","rise":"1.86%","time":"10\/23","volumn":"3.19\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"246.95","rise":"2.79%","time":"10\/24","volumn":"2.30\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"242.34","rise":"0.87%","time":"10\/25","volumn":"2.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"239.83","rise":"-0.17%","time":"10\/26","volumn":"3.86\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"235.96","rise":"-1.78%","time":"10\/27","volumn":"3.23\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"239.56","rise":"-0.28%","time":"10\/30","volumn":"4.47\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"223.45","rise":"-6.99%","time":"10\/31","volumn":"12.08\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"229.23","rise":"-4.58%","time":"11\/01","volumn":"4.93\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"236.52","rise":"-1.55%","time":"11\/02","volumn":"7.75\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"238.15","rise":"-0.87%","time":"11\/03","volumn":"3.93\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"235.68","rise":"-1.90%","time":"11\/06","volumn":"2.89\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"232.32","rise":"-3.30%","time":"11\/07","volumn":"4.07\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"232.22","rise":"-3.34%","time":"11\/08","volumn":"2.53\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"231.55","rise":"-3.62%","time":"11\/09","volumn":"2.71\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"237.08","rise":"-1.32%","time":"11\/10","volumn":"2.53\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"239.07","rise":"-0.49%","time":"11\/13","volumn":"2.86\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"245.26","rise":"2.09%","time":"11\/14","volumn":"3.44\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"248.49","rise":"3.43%","time":"11\/15","volumn":"3.74\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"245.61","rise":"2.24%","time":"11\/16","volumn":"2.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"250.47","rise":"4.26%","time":"11\/17","volumn":"2.79\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"247.85","rise":"3.17%","time":"11\/20","volumn":"2.66\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"246.81","rise":"2.73%","time":"11\/21","volumn":"1.76\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"243.41","rise":"1.32%","time":"11\/22","volumn":"3.59\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"244.96","rise":"1.96%","time":"11\/24","volumn":"9626.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"244.79","rise":"1.89%","time":"11\/27","volumn":"1.74\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"244.90","rise":"1.94%","time":"11\/28","volumn":"2.15\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"246.85","rise":"2.75%","time":"11\/29","volumn":"2.22\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"248.12","rise":"3.28%","time":"11\/30","volumn":"3.21\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"254.16","rise":"5.79%","time":"12\/01","volumn":"3.49\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"252.15","rise":"4.96%","time":"12\/04","volumn":"3.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"252.59","rise":"5.14%","time":"12\/05","volumn":"2.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"253.37","rise":"5.47%","time":"12\/06","volumn":"3.63\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"254.81","rise":"6.06%","time":"12\/07","volumn":"2.14\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"256.90","rise":"6.93%","time":"12\/08","volumn":"3.26\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"258.32","rise":"7.53%","time":"12\/11","volumn":"2.85\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"258.83","rise":"7.74%","time":"12\/12","volumn":"2.37\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"265.37","rise":"10.46%","time":"12\/13","volumn":"3.71\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"282.57","rise":"17.62%","time":"12\/14","volumn":"6.46\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"283.14","rise":"17.86%","time":"12\/15","volumn":"6.32\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"283.11","rise":"17.84%","time":"12\/18","volumn":"2.69\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"290.36","rise":"20.86%","time":"12\/19","volumn":"3.56\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"287.11","rise":"19.51%","time":"12\/20","volumn":"3.82\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"287.47","rise":"19.66%","time":"12\/21","volumn":"3.21\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"287.76","rise":"19.78%","time":"12\/22","volumn":"2.80\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"293.03","rise":"21.97%","time":"12\/26","volumn":"2.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"295.52","rise":"23.01%","time":"12\/27","volumn":"1.88\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"294.28","rise":"22.49%","time":"12\/28","volumn":"2.27\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"293.07","rise":"21.99%","time":"12\/29","volumn":"2.30\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"290.11","rise":"20.76%","time":"01\/02","volumn":"2.43\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"281.70","rise":"17.26%","time":"01\/03","volumn":"3.04\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"283.50","rise":"18.01%","time":"01\/04","volumn":"3.00\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"286.33","rise":"19.18%","time":"01\/05","volumn":"2.68\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"289.65","rise":"20.57%","time":"01\/08","volumn":"2.31\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"289.69","rise":"20.58%","time":"01\/09","volumn":"1.97\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"290.75","rise":"21.02%","time":"01\/10","volumn":"2.05\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"289.46","rise":"20.49%","time":"01\/11","volumn":"1.94\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"287.81","rise":"19.80%","time":"01\/12","volumn":"1.96\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"284.63","rise":"18.48%","time":"01\/16","volumn":"3.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"276.03","rise":"14.90%","time":"01\/17","volumn":"3.79\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"279.30","rise":"16.26%","time":"01\/18","volumn":"2.48\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"283.98","rise":"18.21%","time":"01\/19","volumn":"2.99\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"287.37","rise":"19.62%","time":"01\/22","volumn":"2.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"287.53","rise":"19.68%","time":"01\/23","volumn":"1.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"289.38","rise":"20.45%","time":"01\/24","volumn":"2.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"299.47","rise":"24.65%","time":"01\/25","volumn":"4.64\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"298.13","rise":"24.10%","time":"01\/26","volumn":"2.92\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"301.95","rise":"25.69%","time":"01\/29","volumn":"2.10\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"303.46","rise":"26.32%","time":"01\/30","volumn":"2.15\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"299.01","rise":"24.46%","time":"01\/31","volumn":"2.81\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"306.39","rise":"27.53%","time":"02\/01","volumn":"3.20\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"313.79","rise":"30.62%","time":"02\/02","volumn":"4.65\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"320.10","rise":"33.24%","time":"02\/05","volumn":"6.55\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"321.42","rise":"33.79%","time":"02\/06","volumn":"2.83\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"322.29","rise":"34.15%","time":"02\/07","volumn":"3.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"320.70","rise":"33.49%","time":"02\/08","volumn":"1.99\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"315.86","rise":"31.48%","time":"02\/09","volumn":"2.82\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"320.33","rise":"33.34%","time":"02\/12","volumn":"2.48\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"311.54","rise":"29.68%","time":"02\/13","volumn":"2.92\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"315.41","rise":"31.29%","time":"02\/14","volumn":"1.89\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"321.77","rise":"33.94%","time":"02\/15","volumn":"2.36\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"320.61","rise":"33.45%","time":"02\/16","volumn":"2.51\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"312.44","rise":"30.05%","time":"02\/20","volumn":"2.70\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"315.84","rise":"31.47%","time":"02\/21","volumn":"1.78\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"320.79","rise":"33.53%","time":"02\/22","volumn":"1.87\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"322.58","rise":"34.27%","time":"02\/23","volumn":"1.57\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"324.08","rise":"34.90%","time":"02\/26","volumn":"1.65\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"326.33","rise":"35.83%","time":"02\/27","volumn":"1.64\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"328.26","rise":"36.64%","time":"02\/28","volumn":"1.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"332.66","rise":"38.47%","time":"02\/29","volumn":"2.70\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"335.40","rise":"39.61%","time":"03\/01","volumn":"1.82\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"337.35","rise":"40.42%","time":"03\/04","volumn":"1.55\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"332.23","rise":"38.29%","time":"03\/05","volumn":"2.03\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"334.33","rise":"39.17%","time":"03\/06","volumn":"1.54\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"338.92","rise":"41.08%","time":"03\/07","volumn":"1.73\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"337.89","rise":"40.65%","time":"03\/08","volumn":"2.31\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"333.67","rise":"38.89%","time":"03\/11","volumn":"1.87\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"335.94","rise":"39.84%","time":"03\/12","volumn":"1.65\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"340.22","rise":"41.62%","time":"03\/13","volumn":"1.82\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"340.62","rise":"41.78%","time":"03\/14","volumn":"2.11\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"345.67","rise":"43.89%","time":"03\/15","volumn":"4.41\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"350.60","rise":"45.94%","time":"03\/18","volumn":"2.53\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"352.60","rise":"46.77%","time":"03\/19","volumn":"2.21\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"355.15","rise":"47.83%","time":"03\/20","volumn":"2.56\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"363.26","rise":"51.21%","time":"03\/21","volumn":"2.62\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"356.81","rise":"48.52%","time":"03\/22","volumn":"2.05\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"354.65","rise":"47.62%","time":"03\/25","volumn":"1.77\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"355.09","rise":"47.81%","time":"03\/26","volumn":"1.64\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"363.35","rise":"51.24%","time":"03\/27","volumn":"2.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"365.13","rise":"51.99%","time":"03\/28","volumn":"2.03\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"362.44","rise":"50.87%","time":"04\/01","volumn":"1.95\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"363.53","rise":"51.32%","time":"04\/02","volumn":"1.97\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"374.49","rise":"55.88%","time":"04\/03","volumn":"2.62\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"368.49","rise":"53.38%","time":"04\/04","volumn":"2.49\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"378.00","rise":"57.34%","time":"04\/05","volumn":"2.07\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"372.17","rise":"54.92%","time":"04\/08","volumn":"2.69\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"370.60","rise":"54.26%","time":"04\/09","volumn":"2.04\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"370.77","rise":"54.33%","time":"04\/10","volumn":"2.15\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"370.68","rise":"54.30%","time":"04\/11","volumn":"2.54\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"364.33","rise":"51.65%","time":"04\/12","volumn":"2.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"362.61","rise":"50.94%","time":"04\/15","volumn":"2.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"358.58","rise":"49.26%","time":"04\/16","volumn":"2.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"357.02","rise":"48.61%","time":"04\/17","volumn":"2.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"356.63","rise":"48.45%","time":"04\/18","volumn":"2.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"354.66","rise":"47.63%","time":"04\/19","volumn":"2.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"357.61","rise":"48.86%","time":"04\/22","volumn":"2.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"363.25","rise":"51.20%","time":"04\/23","volumn":"1.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"363.52","rise":"51.32%","time":"04\/24","volumn":"3.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.00","rise":"40.69%","time":"04\/25","volumn":"6.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"343.38","rise":"42.93%","time":"04\/26","volumn":"3.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"349.80","rise":"45.60%","time":"04\/29","volumn":"2.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"334.57","rise":"39.26%","time":"04\/30","volumn":"4.20\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"331.07","rise":"37.81%","time":"05\/01","volumn":"3.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"335.44","rise":"39.63%","time":"05\/02","volumn":"2.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"336.75","rise":"40.17%","time":"05\/03","volumn":"1.98\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"342.10","rise":"42.40%","time":"05\/06","volumn":"1.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"345.00","rise":"43.61%","time":"05\/07","volumn":"1.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"344.50","rise":"43.40%","time":"05\/08","volumn":"2.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"351.78","rise":"46.43%","time":"05\/09","volumn":"3.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"354.79","rise":"47.68%","time":"05\/10","volumn":"2.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"356.68","rise":"48.47%","time":"05\/13","volumn":"2.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"358.18","rise":"49.09%","time":"05\/14","volumn":"1.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"360.04","rise":"49.87%","time":"05\/15","volumn":"1.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"350.72","rise":"45.99%","time":"05\/16","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"356.27","rise":"48.30%","time":"05\/17","volumn":"2.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"362.75","rise":"50.99%","time":"05\/20","volumn":"2.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"359.07","rise":"49.46%","time":"05\/21","volumn":"1.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"355.94","rise":"48.16%","time":"05\/22","volumn":"2.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"350.70","rise":"45.98%","time":"05\/23","volumn":"2.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"348.90","rise":"45.23%","time":"05\/24","volumn":"2.64\u4e07"}],"points":"240"}}