{"amount":"230.25\u4ebf","changeAmount":"-0.96","close":"228.87","currentPrice":"227.91","currenttime":"2024-09-21 04:00:00","e":{"@attributes":{"datetime":"2024-09-21 04:00:00","e1":"227.91","e2":"-0.96","e3":"(-0.42%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/16","09\/17","09\/18","09\/19","09\/20"]},"cy":{"o":["229.50","225.72","221.93","218.15","214.36"]},"cyrate":{"o":["2.97%","1.28%","-0.42%","-2.12%","-3.82%"]},"p":[{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.87","rise":"0","time":"02:35","volumn":"2267.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.73","rise":"-0.06%","time":"02:40","volumn":"2719.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.66","rise":"-0.09%","time":"02:45","volumn":"3150.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.66","rise":"-0.09%","time":"02:50","volumn":"2048.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.65","rise":"-0.10%","time":"02:55","volumn":"2978.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.47","rise":"-0.18%","time":"03:00","volumn":"1935.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.51","rise":"-0.16%","time":"03:05","volumn":"2128.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.49","rise":"-0.17%","time":"03:10","volumn":"2469.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.43","rise":"-0.20%","time":"03:15","volumn":"3814.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.60","rise":"-0.12%","time":"03:20","volumn":"2949.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.67","rise":"-0.09%","time":"03:25","volumn":"2303.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.53","rise":"-0.15%","time":"03:30","volumn":"2737.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.41","rise":"-0.21%","time":"03:35","volumn":"3153.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.51","rise":"-0.16%","time":"03:40","volumn":"3680.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.77","rise":"-0.05%","time":"03:45","volumn":"4495.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.61","rise":"-0.12%","time":"03:50","volumn":"5285.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.47","rise":"-0.18%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"222.50","rise":"-0.17%","time":"04:00","volumn":"8.75\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.36","rise":"-3.82%","time":"21:35","volumn":"7.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"214.83","rise":"-3.61%","time":"21:40","volumn":"2.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.19","rise":"-3.45%","time":"21:45","volumn":"1.63\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.52","rise":"-3.30%","time":"21:50","volumn":"1.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.91","rise":"-3.12%","time":"21:55","volumn":"1.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.25","rise":"-3.42%","time":"22:00","volumn":"1.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.77","rise":"-3.18%","time":"22:05","volumn":"9450.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.52","rise":"-3.30%","time":"22:10","volumn":"7771.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"217.19","rise":"-2.55%","time":"22:15","volumn":"1.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.83","rise":"-2.71%","time":"22:20","volumn":"9386.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.48","rise":"-2.87%","time":"22:25","volumn":"8241.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.66","rise":"-2.79%","time":"22:30","volumn":"5696.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.18","rise":"-3.00%","time":"22:35","volumn":"7450.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.10","rise":"-3.04%","time":"22:40","volumn":"7880.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.71","rise":"-3.22%","time":"22:45","volumn":"6734.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.51","rise":"-3.30%","time":"22:50","volumn":"9408.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.36","rise":"-3.37%","time":"22:55","volumn":"5947.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.29","rise":"-3.40%","time":"23:00","volumn":"5223.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.10","rise":"-3.49%","time":"23:05","volumn":"8851.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.45","rise":"-3.33%","time":"23:10","volumn":"7238.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.80","rise":"-3.17%","time":"23:15","volumn":"6566.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.05","rise":"-3.06%","time":"23:20","volumn":"5086.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.40","rise":"-2.90%","time":"23:25","volumn":"5929.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.56","rise":"-2.83%","time":"23:30","volumn":"5305.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.41","rise":"-2.90%","time":"23:35","volumn":"4341.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.06","rise":"-3.05%","time":"23:40","volumn":"6160.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.58","rise":"-3.27%","time":"23:45","volumn":"3338.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"215.66","rise":"-3.24%","time":"23:50","volumn":"3687.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.12","rise":"-3.03%","time":"23:55","volumn":"3210.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.96","rise":"-3.10%","time":"00:00","volumn":"3130.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.83","rise":"-3.16%","time":"00:05","volumn":"2932.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.93","rise":"-3.11%","time":"00:10","volumn":"2950.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.48","rise":"-3.32%","time":"00:15","volumn":"3768.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.12","rise":"-3.48%","time":"00:20","volumn":"6711.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.23","rise":"-3.43%","time":"00:25","volumn":"4850.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.40","rise":"-3.35%","time":"00:30","volumn":"3439.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.09","rise":"-3.49%","time":"00:35","volumn":"4229.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.25","rise":"-3.42%","time":"00:40","volumn":"3402.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.17","rise":"-3.46%","time":"00:45","volumn":"2709.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.29","rise":"-3.40%","time":"00:50","volumn":"3181.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.53","rise":"-3.29%","time":"00:55","volumn":"3533.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.59","rise":"-3.27%","time":"01:00","volumn":"2958.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.59","rise":"-3.27%","time":"01:05","volumn":"2599.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.73","rise":"-3.20%","time":"01:10","volumn":"3043.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.72","rise":"-3.21%","time":"01:15","volumn":"2631.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.81","rise":"-3.17%","time":"01:20","volumn":"2873.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.95","rise":"-3.10%","time":"01:25","volumn":"2780.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.97","rise":"-3.10%","time":"01:30","volumn":"3539.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.87","rise":"-3.14%","time":"01:35","volumn":"2906.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.88","rise":"-3.14%","time":"01:40","volumn":"3824.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.09","rise":"-3.04%","time":"01:45","volumn":"3830.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.24","rise":"-2.98%","time":"01:50","volumn":"2797.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.20","rise":"-2.99%","time":"01:55","volumn":"2553.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.22","rise":"-2.98%","time":"02:00","volumn":"3555.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.18","rise":"-3.00%","time":"02:05","volumn":"2629.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.33","rise":"-2.93%","time":"02:10","volumn":"3242.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.96%","time":"02:15","volumn":"3158.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.96%","time":"02:20","volumn":"2325.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.43","rise":"-2.89%","time":"02:25","volumn":"2800.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.43","rise":"-2.89%","time":"02:30","volumn":"2421.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.31","rise":"-2.94%","time":"02:35","volumn":"2480.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.40","rise":"-2.91%","time":"02:40","volumn":"2366.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.31","rise":"-2.94%","time":"02:45","volumn":"3515.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.27","rise":"-2.96%","time":"02:50","volumn":"4185.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.12","rise":"-3.03%","time":"02:55","volumn":"2861.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.40","rise":"-2.90%","time":"03:00","volumn":"4029.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.33","rise":"-2.93%","time":"03:05","volumn":"2886.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.31","rise":"-2.94%","time":"03:10","volumn":"3534.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.16","rise":"-3.01%","time":"03:15","volumn":"3928.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.02","rise":"-3.07%","time":"03:20","volumn":"4711.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.09","rise":"-3.04%","time":"03:25","volumn":"3263.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.23","rise":"-2.98%","time":"03:30","volumn":"3698.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.48","rise":"-2.87%","time":"03:35","volumn":"4532.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.62","rise":"-2.80%","time":"03:40","volumn":"7032.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.52","rise":"-2.85%","time":"03:45","volumn":"5575.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.45","rise":"-2.88%","time":"03:50","volumn":"4974.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.50","rise":"-2.86%","time":"03:55","volumn":"1.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.32","rise":"-2.94%","time":"04:00","volumn":"10.21\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"214.71","rise":"-3.66%","time":"21:35","volumn":"3.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.57","rise":"-3.28%","time":"21:40","volumn":"1.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.07","rise":"-3.05%","time":"21:45","volumn":"1.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.03","rise":"-3.07%","time":"21:50","volumn":"9155.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.66","rise":"-3.24%","time":"21:55","volumn":"6905.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.19","rise":"-3.00%","time":"22:00","volumn":"6896.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.91%","time":"22:05","volumn":"6183.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.03","rise":"-3.07%","time":"22:10","volumn":"6663.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.98","rise":"-3.09%","time":"22:15","volumn":"6801.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.13","rise":"-3.02%","time":"22:20","volumn":"5228.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"215.95","rise":"-3.11%","time":"22:25","volumn":"4304.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.42","rise":"-2.89%","time":"22:30","volumn":"6309.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.91%","time":"22:35","volumn":"6503.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.41","rise":"-2.90%","time":"22:40","volumn":"5206.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.47","rise":"-2.87%","time":"22:45","volumn":"3942.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.88","rise":"-2.69%","time":"22:50","volumn":"5695.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.58","rise":"-2.82%","time":"22:55","volumn":"4340.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.13","rise":"-3.02%","time":"23:00","volumn":"5723.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.09","rise":"-3.04%","time":"23:05","volumn":"4319.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.18","rise":"-3.00%","time":"23:10","volumn":"2680.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.29","rise":"-2.95%","time":"23:15","volumn":"3403.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.91%","time":"23:20","volumn":"3023.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.26","rise":"-2.96%","time":"23:25","volumn":"3257.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.21","rise":"-2.99%","time":"23:30","volumn":"2769.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.25","rise":"-2.97%","time":"23:35","volumn":"2377.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.25","rise":"-2.97%","time":"23:40","volumn":"2690.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.38","rise":"-2.91%","time":"23:45","volumn":"4299.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.60","rise":"-2.81%","time":"23:50","volumn":"6342.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.61","rise":"-2.81%","time":"23:55","volumn":"2576.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.59","rise":"-2.82%","time":"00:00","volumn":"3231.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.34","rise":"-2.93%","time":"00:05","volumn":"3279.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.36","rise":"-2.92%","time":"00:10","volumn":"2409.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.27","rise":"-2.96%","time":"00:15","volumn":"3695.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.04","rise":"-3.06%","time":"00:20","volumn":"3818.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.75","rise":"-3.19%","time":"00:25","volumn":"6614.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.76","rise":"-3.19%","time":"00:30","volumn":"4300.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.91","rise":"-3.12%","time":"00:35","volumn":"4391.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.12","rise":"-3.03%","time":"00:40","volumn":"3520.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.01","rise":"-3.08%","time":"00:45","volumn":"3353.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.42","rise":"-3.34%","time":"00:50","volumn":"5203.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.57","rise":"-3.28%","time":"00:55","volumn":"5458.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.79","rise":"-3.17%","time":"01:00","volumn":"3582.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.92","rise":"-3.12%","time":"01:05","volumn":"3564.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.01","rise":"-3.08%","time":"01:10","volumn":"2049.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.98","rise":"-3.09%","time":"01:15","volumn":"2873.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.89","rise":"-3.13%","time":"01:20","volumn":"2675.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.05","rise":"-3.06%","time":"01:25","volumn":"1.04\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.17","rise":"-3.01%","time":"01:30","volumn":"2190.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.86","rise":"-3.15%","time":"01:35","volumn":"2680.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.78","rise":"-3.18%","time":"01:40","volumn":"1701.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.38","rise":"-3.36%","time":"01:45","volumn":"3470.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.68","rise":"-3.23%","time":"01:50","volumn":"3552.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.06","rise":"-3.05%","time":"01:55","volumn":"3826.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.13","rise":"-3.02%","time":"02:00","volumn":"2331.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.22","rise":"-2.98%","time":"02:05","volumn":"2080.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.27","rise":"-2.96%","time":"02:10","volumn":"2951.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.13","rise":"-3.02%","time":"02:15","volumn":"2088.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.06","rise":"-3.05%","time":"02:20","volumn":"1831.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.27","rise":"-2.96%","time":"02:25","volumn":"3666.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.15","rise":"-3.02%","time":"02:30","volumn":"1870.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.12","rise":"-3.03%","time":"02:35","volumn":"1851.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.97","rise":"-3.10%","time":"02:40","volumn":"2627.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.95","rise":"-3.11%","time":"02:45","volumn":"2875.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.63","rise":"-3.25%","time":"02:50","volumn":"4062.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.72","rise":"-3.21%","time":"02:55","volumn":"2520.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.84","rise":"-3.15%","time":"03:00","volumn":"2196.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"215.79","rise":"-3.18%","time":"03:05","volumn":"2944.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.01","rise":"-3.08%","time":"03:10","volumn":"2826.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.24","rise":"-2.98%","time":"03:15","volumn":"3476.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.35","rise":"-2.93%","time":"03:20","volumn":"4144.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.16","rise":"-3.01%","time":"03:25","volumn":"4807.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.60","rise":"-2.81%","time":"03:30","volumn":"4954.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.47","rise":"-2.87%","time":"03:35","volumn":"5027.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.42","rise":"-2.89%","time":"03:40","volumn":"4935.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.43","rise":"-2.89%","time":"03:45","volumn":"4305.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.43","rise":"-2.89%","time":"03:50","volumn":"6358.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.62","rise":"-2.80%","time":"03:55","volumn":"1.17\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"216.79","rise":"-2.73%","time":"04:00","volumn":"9.03\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"218.47","rise":"-1.97%","time":"21:35","volumn":"2.35\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"218.99","rise":"-1.74%","time":"21:40","volumn":"1.49\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.06","rise":"-1.71%","time":"21:45","volumn":"8709.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"218.79","rise":"-1.83%","time":"21:50","volumn":"7168.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.21","rise":"-1.64%","time":"21:55","volumn":"8489.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.20","rise":"-1.65%","time":"22:00","volumn":"5603.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.42","rise":"-1.55%","time":"22:05","volumn":"5875.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.64","rise":"-1.45%","time":"22:10","volumn":"8311.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.91","rise":"-1.33%","time":"22:15","volumn":"7324.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.68","rise":"-1.43%","time":"22:20","volumn":"6361.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.72","rise":"-1.41%","time":"22:25","volumn":"5272.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.69","rise":"-0.98%","time":"22:30","volumn":"1.05\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.68","rise":"-0.98%","time":"22:35","volumn":"8635.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"221.24","rise":"-0.73%","time":"22:40","volumn":"9592.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"221.54","rise":"-0.60%","time":"22:45","volumn":"9214.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"221.25","rise":"-0.73%","time":"22:50","volumn":"7758.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"221.32","rise":"-0.70%","time":"22:55","volumn":"6986.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.93","rise":"-0.87%","time":"23:00","volumn":"7591.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"221.24","rise":"-0.73%","time":"23:05","volumn":"5961.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"221.20","rise":"-0.75%","time":"23:10","volumn":"5858.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.91","rise":"-0.88%","time":"23:15","volumn":"5060.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.70","rise":"-0.97%","time":"23:20","volumn":"3480.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.38","rise":"-1.12%","time":"23:25","volumn":"6640.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.63","rise":"-1.01%","time":"23:30","volumn":"4827.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.05","rise":"-1.27%","time":"23:35","volumn":"5052.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.00","rise":"-1.29%","time":"23:40","volumn":"5814.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.84","rise":"-1.36%","time":"23:45","volumn":"4063.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.77","rise":"-1.39%","time":"23:50","volumn":"4395.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"219.82","rise":"-1.37%","time":"23:55","volumn":"3793.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"219.61","rise":"-1.46%","time":"00:00","volumn":"4043.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"219.70","rise":"-1.42%","time":"00:05","volumn":"2509.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"219.97","rise":"-1.30%","time":"00:10","volumn":"2614.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.32","rise":"-1.14%","time":"00:15","volumn":"3932.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.35","rise":"-1.13%","time":"00:20","volumn":"3593.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.63","rise":"-1.01%","time":"00:25","volumn":"3693.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.81","rise":"-0.92%","time":"00:30","volumn":"3796.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.77","rise":"-0.94%","time":"00:35","volumn":"2324.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.90","rise":"-0.88%","time":"00:40","volumn":"2454.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.80","rise":"-0.93%","time":"00:45","volumn":"6502.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.04","rise":"-0.82%","time":"00:50","volumn":"3902.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.11","rise":"-0.79%","time":"00:55","volumn":"4062.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.28","rise":"-0.71%","time":"01:00","volumn":"3709.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.13","rise":"-0.78%","time":"01:05","volumn":"4287.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.00","rise":"-0.84%","time":"01:10","volumn":"3541.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.01","rise":"-0.83%","time":"01:15","volumn":"2691.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.25","rise":"-0.73%","time":"01:20","volumn":"2531.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.10","rise":"-0.79%","time":"01:25","volumn":"2838.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.21","rise":"-0.75%","time":"01:30","volumn":"7788.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.28","rise":"-0.71%","time":"01:35","volumn":"4151.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.84","rise":"-0.91%","time":"01:40","volumn":"3303.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.89","rise":"-0.89%","time":"01:45","volumn":"3429.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.57","rise":"-1.03%","time":"01:50","volumn":"3556.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.70","rise":"-0.97%","time":"01:55","volumn":"3355.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.68","rise":"-0.98%","time":"02:00","volumn":"3145.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.28","rise":"-0.71%","time":"02:05","volumn":"1.76\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.91","rise":"-0.88%","time":"02:10","volumn":"8422.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.08","rise":"-0.80%","time":"02:15","volumn":"8509.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.87","rise":"-0.45%","time":"02:20","volumn":"7464.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.64","rise":"-0.55%","time":"02:25","volumn":"5698.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.41","rise":"-0.66%","time":"02:30","volumn":"5479.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.64","rise":"-0.55%","time":"02:35","volumn":"4931.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.39","rise":"-1.11%","time":"02:40","volumn":"7427.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.31","rise":"-1.15%","time":"02:45","volumn":"6538.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.91","rise":"-0.88%","time":"02:50","volumn":"5525.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.76","rise":"-0.95%","time":"02:55","volumn":"4153.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.06","rise":"-1.26%","time":"03:00","volumn":"4562.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"219.64","rise":"-1.45%","time":"03:05","volumn":"6709.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"219.20","rise":"-1.65%","time":"03:10","volumn":"8469.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.41","rise":"-1.10%","time":"03:15","volumn":"6790.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.45","rise":"-1.09%","time":"03:20","volumn":"4073.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.58","rise":"-1.03%","time":"03:25","volumn":"6022.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.50","rise":"-0.61%","time":"03:30","volumn":"7894.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.24","rise":"-0.73%","time":"03:35","volumn":"5870.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"221.34","rise":"-0.69%","time":"03:40","volumn":"6579.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.84","rise":"-0.91%","time":"03:45","volumn":"6522.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.26","rise":"-1.17%","time":"03:50","volumn":"9357.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.50","rise":"-1.06%","time":"03:55","volumn":"1.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"220.69","rise":"-0.98%","time":"04:00","volumn":"31.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"225.97","rise":"1.39%","time":"21:35","volumn":"2.90\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"226.41","rise":"1.59%","time":"21:40","volumn":"1.65\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"226.81","rise":"1.77%","time":"21:45","volumn":"1.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"227.00","rise":"1.86%","time":"21:50","volumn":"1.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"227.04","rise":"1.87%","time":"21:55","volumn":"1.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"227.29","rise":"1.98%","time":"22:00","volumn":"1.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.13","rise":"2.36%","time":"22:05","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.13","rise":"2.36%","time":"22:10","volumn":"1.14\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.72","rise":"2.62%","time":"22:15","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.45","rise":"2.50%","time":"22:20","volumn":"9476.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"229.08","rise":"2.79%","time":"22:25","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"229.50","rise":"2.97%","time":"22:30","volumn":"1.34\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"229.50","rise":"2.97%","time":"22:35","volumn":"9260.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"229.26","rise":"2.87%","time":"22:40","volumn":"9777.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.96","rise":"2.73%","time":"22:45","volumn":"8114.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.79","rise":"2.66%","time":"22:50","volumn":"6964.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.36","rise":"2.46%","time":"22:55","volumn":"5713.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"227.95","rise":"2.28%","time":"23:00","volumn":"8025.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"227.93","rise":"2.27%","time":"23:05","volumn":"6794.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"227.99","rise":"2.30%","time":"23:10","volumn":"8670.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.23","rise":"2.40%","time":"23:15","volumn":"5267.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.47","rise":"2.51%","time":"23:20","volumn":"6595.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.65","rise":"2.59%","time":"23:25","volumn":"4621.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.48","rise":"2.52%","time":"23:30","volumn":"8662.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.20","rise":"2.39%","time":"23:35","volumn":"5565.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.72","rise":"2.62%","time":"23:40","volumn":"1.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.52","rise":"2.53%","time":"23:45","volumn":"3928.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.71","rise":"2.62%","time":"23:50","volumn":"3402.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.48","rise":"2.52%","time":"23:55","volumn":"4043.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.37","rise":"2.47%","time":"00:00","volumn":"2667.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.88","rise":"2.70%","time":"00:05","volumn":"3626.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.97","rise":"2.74%","time":"00:10","volumn":"2985.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.73","rise":"2.63%","time":"00:15","volumn":"3597.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.02","rise":"2.76%","time":"00:20","volumn":"5604.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.00","rise":"2.75%","time":"00:25","volumn":"4740.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.00","rise":"2.75%","time":"00:30","volumn":"3622.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.96","rise":"2.73%","time":"00:35","volumn":"3369.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.03","rise":"2.77%","time":"00:40","volumn":"2668.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.05","rise":"2.77%","time":"00:45","volumn":"4791.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.19","rise":"2.83%","time":"00:50","volumn":"2692.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.30","rise":"2.88%","time":"00:55","volumn":"3807.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.18","rise":"2.83%","time":"01:00","volumn":"3367.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.17","rise":"2.83%","time":"01:05","volumn":"3088.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.22","rise":"2.85%","time":"01:10","volumn":"3098.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.97","rise":"2.74%","time":"01:15","volumn":"2708.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.09","rise":"2.79%","time":"01:20","volumn":"7078.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.98","rise":"2.74%","time":"01:25","volumn":"2171.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.17","rise":"2.83%","time":"01:30","volumn":"2141.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.14","rise":"2.81%","time":"01:35","volumn":"2747.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.15","rise":"2.82%","time":"01:40","volumn":"2939.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.20","rise":"2.84%","time":"01:45","volumn":"2780.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.34","rise":"2.90%","time":"01:50","volumn":"5319.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.38","rise":"2.92%","time":"01:55","volumn":"3878.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.38","rise":"2.92%","time":"02:00","volumn":"3372.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.40","rise":"2.93%","time":"02:05","volumn":"2671.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.31","rise":"2.89%","time":"02:10","volumn":"3265.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.08","rise":"2.79%","time":"02:15","volumn":"3366.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.76","rise":"2.64%","time":"02:20","volumn":"5056.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.70","rise":"2.61%","time":"02:25","volumn":"3717.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.87","rise":"2.69%","time":"02:30","volumn":"4983.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.93","rise":"2.72%","time":"02:35","volumn":"3098.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.04","rise":"2.77%","time":"02:40","volumn":"3409.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.98","rise":"2.74%","time":"02:45","volumn":"3240.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.92","rise":"2.71%","time":"02:50","volumn":"3319.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.01","rise":"2.75%","time":"02:55","volumn":"3389.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.32","rise":"2.89%","time":"03:00","volumn":"3541.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.37","rise":"2.92%","time":"03:05","volumn":"3955.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.20","rise":"2.84%","time":"03:10","volumn":"3554.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.20","rise":"2.84%","time":"03:15","volumn":"3781.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.06","rise":"2.78%","time":"03:20","volumn":"4526.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.44","rise":"2.95%","time":"03:25","volumn":"4820.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.47","rise":"2.96%","time":"03:30","volumn":"7520.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.40","rise":"2.93%","time":"03:35","volumn":"5383.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.46","rise":"2.96%","time":"03:40","volumn":"6155.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.16","rise":"2.82%","time":"03:45","volumn":"6342.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.33","rise":"2.90%","time":"03:50","volumn":"6754.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.17","rise":"2.83%","time":"03:55","volumn":"1.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"228.87","rise":"2.69%","time":"04:00","volumn":"42.77\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.47","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.09","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"482.44","ratio":"-0.19%"}],"marketCapitalization":"34651.75\u4ebf","maxPrice":"233.09","minPrice":"227.62","monthlyTendency":{"cx":{"o":["2024\/08\/22","2024\/09\/19"]},"cy":{"o":["229.79","226.42","223.06","219.69","216.32"]},"cyrate":{"o":["2.34%","0.84%","-0.66%","-2.16%","-3.66%"]},"p":[{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"224.53","rise":"0","time":"08\/22","volumn":"43.70\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"226.84","rise":"1.03%","time":"08\/23","volumn":"38.68\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"227.18","rise":"1.18%","time":"08\/26","volumn":"30.60\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"228.03","rise":"1.56%","time":"08\/27","volumn":"35.93\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"226.49","rise":"0.87%","time":"08\/28","volumn":"38.05\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"229.79","rise":"2.34%","time":"08\/29","volumn":"51.91\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"229.00","rise":"1.99%","time":"08\/30","volumn":"52.99\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"222.77","rise":"-0.78%","time":"09\/03","volumn":"50.10\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"220.85","rise":"-1.64%","time":"09\/04","volumn":"43.84\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"222.38","rise":"-0.96%","time":"09\/05","volumn":"34.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"220.82","rise":"-1.65%","time":"09\/06","volumn":"48.42\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"220.91","rise":"-1.61%","time":"09\/09","volumn":"67.18\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.11","rise":"-1.97%","time":"09\/10","volumn":"51.59\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"222.66","rise":"-0.83%","time":"09\/11","volumn":"44.59\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.77","rise":"-0.78%","time":"09\/12","volumn":"37.50\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.50","rise":"-0.90%","time":"09\/13","volumn":"36.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.32","rise":"-3.66%","time":"09\/16","volumn":"59.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.79","rise":"-3.45%","time":"09\/17","volumn":"45.52\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.69","rise":"-1.71%","time":"09\/18","volumn":"59.89\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.87","rise":"1.93%","time":"09\/19","volumn":"66.75\u4e07"}],"points":"20"},"open":"230.00","priceChangeRatio":"-0.42%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["233.07","231.86","230.64","229.42","228.20"]},"cyrate":{"o":["1.84%","1.30%","0.77%","0.24%","-0.29%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.19","rise":"0.58%","time":"21:31","volumn":"12.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.18","rise":"0.57%","time":"21:32","volumn":"13.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.41","rise":"0.67%","time":"21:33","volumn":"13.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.25","rise":"0.60%","time":"21:34","volumn":"13.98\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.91","rise":"0.89%","time":"21:35","volumn":"14.45\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.89","rise":"0.88%","time":"21:36","volumn":"14.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"231.12","rise":"0.98%","time":"21:37","volumn":"15.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.94","rise":"0.90%","time":"21:38","volumn":"15.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.71","rise":"0.80%","time":"21:39","volumn":"15.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.52","rise":"0.72%","time":"21:40","volumn":"16.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.35","rise":"0.65%","time":"21:41","volumn":"16.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.85","rise":"0.43%","time":"21:42","volumn":"16.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.58","rise":"0.31%","time":"21:43","volumn":"17.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.74","rise":"0.38%","time":"21:44","volumn":"17.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.71","rise":"0.37%","time":"21:45","volumn":"17.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.84","rise":"0.42%","time":"21:46","volumn":"17.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.51","rise":"0.28%","time":"21:47","volumn":"18.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.55","rise":"0.30%","time":"21:48","volumn":"18.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.74","rise":"0.38%","time":"21:49","volumn":"18.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.94","rise":"0.47%","time":"21:50","volumn":"18.77\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.38","rise":"0.66%","time":"21:51","volumn":"19.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.24","rise":"0.60%","time":"21:52","volumn":"20.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.97","rise":"0.48%","time":"21:53","volumn":"20.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.99","rise":"0.49%","time":"21:54","volumn":"20.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.01","rise":"0.50%","time":"21:55","volumn":"21.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.85","rise":"0.43%","time":"21:56","volumn":"21.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.69","rise":"0.36%","time":"21:57","volumn":"21.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.02","rise":"0.50%","time":"21:58","volumn":"21.85\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.92","rise":"0.46%","time":"21:59","volumn":"22.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.80","rise":"0.41%","time":"22:00","volumn":"22.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.92","rise":"0.46%","time":"22:01","volumn":"22.82\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.17","rise":"0.57%","time":"22:02","volumn":"23.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.97","rise":"0.48%","time":"22:03","volumn":"23.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.14","rise":"0.55%","time":"22:04","volumn":"23.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.04","rise":"0.51%","time":"22:05","volumn":"23.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.13","rise":"0.55%","time":"22:06","volumn":"23.58\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.22","rise":"0.59%","time":"22:07","volumn":"23.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.15","rise":"0.56%","time":"22:08","volumn":"23.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.22","rise":"0.59%","time":"22:09","volumn":"24.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.10","rise":"0.54%","time":"22:10","volumn":"24.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.88","rise":"0.44%","time":"22:11","volumn":"24.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.94","rise":"0.47%","time":"22:12","volumn":"24.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.84","rise":"0.42%","time":"22:13","volumn":"24.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.62","rise":"0.33%","time":"22:14","volumn":"24.84\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.81","rise":"0.41%","time":"22:15","volumn":"24.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.79","rise":"0.40%","time":"22:16","volumn":"25.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.64","rise":"0.34%","time":"22:17","volumn":"25.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.88","rise":"0.44%","time":"22:18","volumn":"25.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.81","rise":"0.41%","time":"22:19","volumn":"25.59\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.72","rise":"0.37%","time":"22:20","volumn":"27.30\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.57","rise":"0.31%","time":"22:21","volumn":"27.56\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.47","rise":"0.26%","time":"22:22","volumn":"27.77\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.47","rise":"0.26%","time":"22:23","volumn":"27.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.54","rise":"0.29%","time":"22:24","volumn":"28.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.81","rise":"0.41%","time":"22:25","volumn":"28.30\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.63","rise":"0.33%","time":"22:26","volumn":"28.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.73","rise":"0.38%","time":"22:27","volumn":"28.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.88","rise":"0.44%","time":"22:28","volumn":"28.63\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.94","rise":"0.47%","time":"22:29","volumn":"28.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.03","rise":"0.51%","time":"22:30","volumn":"28.98\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.83","rise":"0.42%","time":"22:31","volumn":"29.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.91","rise":"0.45%","time":"22:32","volumn":"29.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.93","rise":"0.47%","time":"22:33","volumn":"29.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.86","rise":"0.43%","time":"22:34","volumn":"29.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.18","rise":"0.57%","time":"22:35","volumn":"29.66\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.21","rise":"0.59%","time":"22:36","volumn":"29.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.36","rise":"0.65%","time":"22:37","volumn":"30.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.39","rise":"0.66%","time":"22:38","volumn":"30.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.44","rise":"0.69%","time":"22:39","volumn":"30.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.48","rise":"0.70%","time":"22:40","volumn":"30.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.35","rise":"0.65%","time":"22:41","volumn":"30.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.24","rise":"0.60%","time":"22:42","volumn":"30.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.46","rise":"0.70%","time":"22:43","volumn":"31.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.48","rise":"0.70%","time":"22:44","volumn":"31.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.51","rise":"0.72%","time":"22:45","volumn":"31.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.47","rise":"0.70%","time":"22:46","volumn":"31.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.50","rise":"0.71%","time":"22:47","volumn":"31.69\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.44","rise":"0.68%","time":"22:48","volumn":"31.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.38","rise":"0.66%","time":"22:49","volumn":"31.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.34","rise":"0.64%","time":"22:50","volumn":"32.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.37","rise":"0.66%","time":"22:51","volumn":"32.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.48","rise":"0.70%","time":"22:52","volumn":"32.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.19","rise":"0.58%","time":"22:53","volumn":"32.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.12","rise":"0.55%","time":"22:54","volumn":"32.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.91","rise":"0.45%","time":"22:55","volumn":"32.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.12","rise":"0.54%","time":"22:56","volumn":"32.89\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.15","rise":"0.56%","time":"22:57","volumn":"33.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.25","rise":"0.61%","time":"22:58","volumn":"33.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.31","rise":"0.63%","time":"22:59","volumn":"33.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.31","rise":"0.63%","time":"23:00","volumn":"33.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.22","rise":"0.59%","time":"23:01","volumn":"33.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.24","rise":"0.60%","time":"23:02","volumn":"33.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.18","rise":"0.57%","time":"23:03","volumn":"33.64\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.10","rise":"0.54%","time":"23:04","volumn":"33.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.20","rise":"0.58%","time":"23:05","volumn":"33.79\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.31","rise":"0.63%","time":"23:06","volumn":"33.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.38","rise":"0.66%","time":"23:07","volumn":"34.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.36","rise":"0.65%","time":"23:08","volumn":"34.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.39","rise":"0.66%","time":"23:09","volumn":"34.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.41","rise":"0.67%","time":"23:10","volumn":"34.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.34","rise":"0.64%","time":"23:11","volumn":"34.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.04","rise":"0.51%","time":"23:12","volumn":"34.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.03","rise":"0.51%","time":"23:13","volumn":"34.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.84","rise":"0.42%","time":"23:14","volumn":"34.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.64","rise":"0.34%","time":"23:15","volumn":"35.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.35","rise":"0.21%","time":"23:16","volumn":"38.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.25","rise":"0.16%","time":"23:17","volumn":"38.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.30","rise":"0.19%","time":"23:18","volumn":"38.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.30","rise":"0.19%","time":"23:19","volumn":"38.84\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.30","rise":"0.19%","time":"23:20","volumn":"38.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.56","rise":"0.30%","time":"23:21","volumn":"38.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.51","rise":"0.28%","time":"23:22","volumn":"38.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.57","rise":"0.31%","time":"23:23","volumn":"38.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.78","rise":"0.40%","time":"23:24","volumn":"40.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.97","rise":"0.48%","time":"23:25","volumn":"40.77\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.07","rise":"0.52%","time":"23:26","volumn":"40.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.87","rise":"0.43%","time":"23:27","volumn":"41.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.76","rise":"0.39%","time":"23:28","volumn":"41.30\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.94","rise":"0.47%","time":"23:29","volumn":"41.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.77","rise":"0.39%","time":"23:30","volumn":"41.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"229.90","rise":"0.45%","time":"23:31","volumn":"41.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.07","rise":"0.52%","time":"23:32","volumn":"41.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.27","rise":"0.61%","time":"23:33","volumn":"41.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.20","rise":"0.58%","time":"23:34","volumn":"42.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.38","rise":"0.66%","time":"23:35","volumn":"42.66\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.45","rise":"0.69%","time":"23:36","volumn":"42.82\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.56","rise":"0.74%","time":"23:37","volumn":"43.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.35","rise":"0.65%","time":"23:38","volumn":"43.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.12","rise":"0.55%","time":"23:39","volumn":"43.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.50","rise":"0.71%","time":"23:40","volumn":"43.52\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.42","rise":"0.68%","time":"23:41","volumn":"43.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.50","rise":"0.71%","time":"23:42","volumn":"43.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.55","rise":"0.74%","time":"23:43","volumn":"43.85\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.61","rise":"0.76%","time":"23:44","volumn":"44.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.62","rise":"0.77%","time":"23:45","volumn":"44.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.43","rise":"0.68%","time":"23:46","volumn":"44.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.68","rise":"0.79%","time":"23:47","volumn":"44.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.83","rise":"0.86%","time":"23:48","volumn":"44.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.81","rise":"0.85%","time":"23:49","volumn":"44.69\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.93","rise":"0.90%","time":"23:50","volumn":"44.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.85","rise":"0.86%","time":"23:51","volumn":"44.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.82","rise":"0.85%","time":"23:52","volumn":"45.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.69","rise":"0.80%","time":"23:53","volumn":"45.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.67","rise":"0.79%","time":"23:54","volumn":"45.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.70","rise":"0.80%","time":"23:55","volumn":"45.46\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.81","rise":"0.85%","time":"23:56","volumn":"45.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.83","rise":"0.86%","time":"23:57","volumn":"45.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.75","rise":"0.82%","time":"23:58","volumn":"45.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"230.87","rise":"0.87%","time":"23:59","volumn":"45.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.81","rise":"0.85%","time":"00:00","volumn":"46.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.94","rise":"0.90%","time":"00:01","volumn":"46.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.97","rise":"0.92%","time":"00:02","volumn":"46.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.25","rise":"1.04%","time":"00:03","volumn":"46.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.24","rise":"1.04%","time":"00:04","volumn":"46.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.16","rise":"1.00%","time":"00:05","volumn":"46.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.19","rise":"1.01%","time":"00:06","volumn":"46.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.29","rise":"1.06%","time":"00:07","volumn":"47.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.40","rise":"1.10%","time":"00:08","volumn":"47.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.47","rise":"1.13%","time":"00:09","volumn":"47.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.35","rise":"1.08%","time":"00:10","volumn":"47.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.31","rise":"1.07%","time":"00:11","volumn":"47.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.27","rise":"1.05%","time":"00:12","volumn":"47.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.33","rise":"1.07%","time":"00:13","volumn":"47.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.37","rise":"1.09%","time":"00:14","volumn":"47.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.34","rise":"1.08%","time":"00:15","volumn":"47.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.42","rise":"1.12%","time":"00:16","volumn":"48.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.28","rise":"1.05%","time":"00:17","volumn":"48.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.35","rise":"1.08%","time":"00:18","volumn":"48.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.22","rise":"1.03%","time":"00:19","volumn":"48.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.39","rise":"1.10%","time":"00:20","volumn":"48.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.35","rise":"1.08%","time":"00:21","volumn":"48.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.39","rise":"1.10%","time":"00:22","volumn":"48.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.39","rise":"1.10%","time":"00:23","volumn":"48.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.47","rise":"1.14%","time":"00:24","volumn":"48.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.47","rise":"1.13%","time":"00:25","volumn":"48.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.53","rise":"1.16%","time":"00:26","volumn":"49.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.60","rise":"1.19%","time":"00:27","volumn":"49.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.55","rise":"1.17%","time":"00:28","volumn":"49.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.62","rise":"1.20%","time":"00:29","volumn":"49.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.74","rise":"1.25%","time":"00:30","volumn":"49.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.73","rise":"1.25%","time":"00:31","volumn":"49.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.66","rise":"1.22%","time":"00:32","volumn":"49.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.59","rise":"1.19%","time":"00:33","volumn":"49.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.61","rise":"1.20%","time":"00:34","volumn":"49.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.61","rise":"1.20%","time":"00:35","volumn":"49.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.45","rise":"1.13%","time":"00:36","volumn":"49.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.35","rise":"1.08%","time":"00:37","volumn":"50.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.50","rise":"1.15%","time":"00:38","volumn":"50.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.57","rise":"1.18%","time":"00:39","volumn":"50.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.68","rise":"1.23%","time":"00:40","volumn":"50.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.56","rise":"1.18%","time":"00:41","volumn":"50.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.51","rise":"1.16%","time":"00:42","volumn":"50.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.59","rise":"1.19%","time":"00:43","volumn":"50.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.53","rise":"1.16%","time":"00:44","volumn":"50.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.53","rise":"1.16%","time":"00:45","volumn":"50.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.49","rise":"1.14%","time":"00:46","volumn":"50.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.69","rise":"1.23%","time":"00:47","volumn":"51.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.68","rise":"1.23%","time":"00:48","volumn":"51.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.74","rise":"1.25%","time":"00:49","volumn":"51.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.82","rise":"1.29%","time":"00:50","volumn":"51.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.84","rise":"1.30%","time":"00:51","volumn":"51.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.71","rise":"1.24%","time":"00:52","volumn":"51.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.83","rise":"1.29%","time":"00:53","volumn":"51.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.83","rise":"1.29%","time":"00:54","volumn":"51.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.64","rise":"1.21%","time":"00:55","volumn":"51.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.77","rise":"1.27%","time":"00:56","volumn":"51.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.77","rise":"1.27%","time":"00:57","volumn":"52.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.88","rise":"1.31%","time":"00:58","volumn":"52.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.90","rise":"1.32%","time":"00:59","volumn":"52.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.84","rise":"1.30%","time":"01:00","volumn":"52.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.83","rise":"1.29%","time":"01:01","volumn":"52.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.84","rise":"1.30%","time":"01:02","volumn":"52.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.64","rise":"1.21%","time":"01:03","volumn":"52.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.62","rise":"1.20%","time":"01:04","volumn":"52.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.49","rise":"1.14%","time":"01:05","volumn":"52.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.42","rise":"1.11%","time":"01:06","volumn":"53.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.49","rise":"1.14%","time":"01:07","volumn":"53.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.76","rise":"1.26%","time":"01:08","volumn":"53.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.75","rise":"1.26%","time":"01:09","volumn":"53.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.69","rise":"1.23%","time":"01:10","volumn":"53.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.52","rise":"1.16%","time":"01:11","volumn":"53.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.60","rise":"1.19%","time":"01:12","volumn":"53.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.71","rise":"1.24%","time":"01:13","volumn":"53.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.69","rise":"1.23%","time":"01:14","volumn":"53.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.67","rise":"1.22%","time":"01:15","volumn":"54.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.66","rise":"1.22%","time":"01:16","volumn":"54.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.57","rise":"1.18%","time":"01:17","volumn":"54.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.40","rise":"1.10%","time":"01:18","volumn":"54.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.40","rise":"1.10%","time":"01:19","volumn":"54.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.34","rise":"1.08%","time":"01:20","volumn":"54.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.24","rise":"1.04%","time":"01:21","volumn":"54.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.12","rise":"0.98%","time":"01:22","volumn":"54.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.94","rise":"0.91%","time":"01:23","volumn":"54.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.84","rise":"0.86%","time":"01:24","volumn":"55.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.63","rise":"0.77%","time":"01:25","volumn":"55.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.84","rise":"0.86%","time":"01:26","volumn":"55.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.71","rise":"0.80%","time":"01:27","volumn":"55.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.76","rise":"0.83%","time":"01:28","volumn":"55.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.74","rise":"0.82%","time":"01:29","volumn":"55.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.75","rise":"0.82%","time":"01:30","volumn":"55.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.99","rise":"0.93%","time":"01:31","volumn":"56.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.07","rise":"0.96%","time":"01:32","volumn":"56.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.15","rise":"1.00%","time":"01:33","volumn":"56.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.16","rise":"1.00%","time":"01:34","volumn":"56.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.16","rise":"1.00%","time":"01:35","volumn":"56.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.22","rise":"1.03%","time":"01:36","volumn":"56.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.22","rise":"1.03%","time":"01:37","volumn":"56.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.17","rise":"1.00%","time":"01:38","volumn":"56.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.21","rise":"1.02%","time":"01:39","volumn":"56.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.24","rise":"1.04%","time":"01:40","volumn":"56.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.07","rise":"0.96%","time":"01:41","volumn":"57.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.18","rise":"1.01%","time":"01:42","volumn":"57.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.18","rise":"1.01%","time":"01:43","volumn":"57.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.95","rise":"0.91%","time":"01:44","volumn":"57.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.66","rise":"0.78%","time":"01:45","volumn":"57.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.80","rise":"0.84%","time":"01:46","volumn":"57.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.87","rise":"0.87%","time":"01:47","volumn":"57.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.78","rise":"0.83%","time":"01:48","volumn":"57.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.86","rise":"0.87%","time":"01:49","volumn":"57.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.88","rise":"0.88%","time":"01:50","volumn":"58.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.74","rise":"0.82%","time":"01:51","volumn":"58.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.67","rise":"0.79%","time":"01:52","volumn":"58.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.87","rise":"0.87%","time":"01:53","volumn":"58.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.81","rise":"0.85%","time":"01:54","volumn":"58.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.81","rise":"0.85%","time":"01:55","volumn":"58.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.88","rise":"0.88%","time":"01:56","volumn":"58.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.88","rise":"0.88%","time":"01:57","volumn":"59.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.80","rise":"0.84%","time":"01:58","volumn":"59.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.70","rise":"0.80%","time":"01:59","volumn":"59.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.66","rise":"0.78%","time":"02:00","volumn":"59.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.72","rise":"0.81%","time":"02:01","volumn":"59.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.26","rise":"0.61%","time":"02:02","volumn":"59.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.42","rise":"0.68%","time":"02:03","volumn":"59.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.11","rise":"0.54%","time":"02:04","volumn":"60.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.08","rise":"0.53%","time":"02:05","volumn":"60.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.33","rise":"0.64%","time":"02:06","volumn":"60.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.26","rise":"0.61%","time":"02:07","volumn":"60.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.31","rise":"0.63%","time":"02:08","volumn":"60.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.39","rise":"0.66%","time":"02:09","volumn":"60.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.30","rise":"0.62%","time":"02:10","volumn":"60.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.75","rise":"0.38%","time":"02:11","volumn":"61.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.73","rise":"0.38%","time":"02:12","volumn":"61.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.85","rise":"0.43%","time":"02:13","volumn":"61.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.98","rise":"0.48%","time":"02:14","volumn":"61.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.08","rise":"0.53%","time":"02:15","volumn":"61.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.16","rise":"0.56%","time":"02:16","volumn":"62.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.10","rise":"0.54%","time":"02:17","volumn":"62.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.00","rise":"0.49%","time":"02:18","volumn":"62.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.82","rise":"0.42%","time":"02:19","volumn":"62.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.76","rise":"0.39%","time":"02:20","volumn":"62.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.81","rise":"0.41%","time":"02:21","volumn":"62.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.99","rise":"0.49%","time":"02:22","volumn":"62.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.87","rise":"0.44%","time":"02:23","volumn":"62.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.83","rise":"0.42%","time":"02:24","volumn":"62.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.68","rise":"0.35%","time":"02:25","volumn":"63.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.78","rise":"0.40%","time":"02:26","volumn":"63.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.79","rise":"0.40%","time":"02:27","volumn":"63.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.74","rise":"0.38%","time":"02:28","volumn":"63.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.83","rise":"0.42%","time":"02:29","volumn":"63.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.78","rise":"0.40%","time":"02:30","volumn":"63.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.59","rise":"0.32%","time":"02:31","volumn":"63.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.90","rise":"0.45%","time":"02:32","volumn":"63.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.69","rise":"0.36%","time":"02:33","volumn":"64.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.78","rise":"0.40%","time":"02:34","volumn":"64.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.54","rise":"0.29%","time":"02:35","volumn":"64.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.60","rise":"0.32%","time":"02:36","volumn":"64.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.73","rise":"0.38%","time":"02:37","volumn":"64.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.82","rise":"0.42%","time":"02:38","volumn":"64.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.91","rise":"0.46%","time":"02:39","volumn":"65.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.07","rise":"0.52%","time":"02:40","volumn":"65.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.91","rise":"0.45%","time":"02:41","volumn":"65.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.16","rise":"0.57%","time":"02:42","volumn":"65.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.18","rise":"0.57%","time":"02:43","volumn":"65.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.06","rise":"0.52%","time":"02:44","volumn":"65.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.96","rise":"0.48%","time":"02:45","volumn":"66.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.03","rise":"0.51%","time":"02:46","volumn":"66.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.02","rise":"0.50%","time":"02:47","volumn":"66.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.15","rise":"0.56%","time":"02:48","volumn":"66.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.43","rise":"0.68%","time":"02:49","volumn":"66.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.59","rise":"0.75%","time":"02:50","volumn":"66.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.76","rise":"0.83%","time":"02:51","volumn":"67.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.91","rise":"0.89%","time":"02:52","volumn":"67.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.92","rise":"0.90%","time":"02:53","volumn":"67.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"230.97","rise":"0.92%","time":"02:54","volumn":"67.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.30","rise":"1.06%","time":"02:55","volumn":"68.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.19","rise":"1.02%","time":"02:56","volumn":"68.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.43","rise":"1.12%","time":"02:57","volumn":"68.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.35","rise":"1.08%","time":"02:58","volumn":"68.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.58","rise":"1.18%","time":"02:59","volumn":"68.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.48","rise":"1.14%","time":"03:00","volumn":"69.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.44","rise":"1.12%","time":"03:01","volumn":"69.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.44","rise":"1.12%","time":"03:02","volumn":"69.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.59","rise":"1.19%","time":"03:03","volumn":"69.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.50","rise":"1.15%","time":"03:04","volumn":"69.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.56","rise":"1.17%","time":"03:05","volumn":"69.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.58","rise":"1.19%","time":"03:06","volumn":"70.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.55","rise":"1.17%","time":"03:07","volumn":"70.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.47","rise":"1.14%","time":"03:08","volumn":"70.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.49","rise":"1.14%","time":"03:09","volumn":"70.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.38","rise":"1.10%","time":"03:10","volumn":"70.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.37","rise":"1.09%","time":"03:11","volumn":"70.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.46","rise":"1.13%","time":"03:12","volumn":"71.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.57","rise":"1.18%","time":"03:13","volumn":"71.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.47","rise":"1.14%","time":"03:14","volumn":"71.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.44","rise":"1.12%","time":"03:15","volumn":"71.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.54","rise":"1.17%","time":"03:16","volumn":"71.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.53","rise":"1.16%","time":"03:17","volumn":"71.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.55","rise":"1.17%","time":"03:18","volumn":"72.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.50","rise":"1.15%","time":"03:19","volumn":"72.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.49","rise":"1.14%","time":"03:20","volumn":"72.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.74","rise":"1.25%","time":"03:21","volumn":"72.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.79","rise":"1.28%","time":"03:22","volumn":"72.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.76","rise":"1.26%","time":"03:23","volumn":"72.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.83","rise":"1.29%","time":"03:24","volumn":"73.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.84","rise":"1.30%","time":"03:25","volumn":"73.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.63","rise":"1.21%","time":"03:26","volumn":"73.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.67","rise":"1.22%","time":"03:27","volumn":"73.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.85","rise":"1.30%","time":"03:28","volumn":"73.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.99","rise":"1.36%","time":"03:29","volumn":"74.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.97","rise":"1.36%","time":"03:30","volumn":"74.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.94","rise":"1.34%","time":"03:31","volumn":"74.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.87","rise":"1.31%","time":"03:32","volumn":"74.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.96","rise":"1.35%","time":"03:33","volumn":"75.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.90","rise":"1.32%","time":"03:34","volumn":"75.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.23","rise":"1.47%","time":"03:35","volumn":"75.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.32","rise":"1.51%","time":"03:36","volumn":"76.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.38","rise":"1.53%","time":"03:37","volumn":"76.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.50","rise":"1.59%","time":"03:38","volumn":"76.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.71","rise":"1.68%","time":"03:39","volumn":"77.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.79","rise":"1.71%","time":"03:40","volumn":"77.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.79","rise":"1.71%","time":"03:41","volumn":"77.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.94","rise":"1.78%","time":"03:42","volumn":"78.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"233.07","rise":"1.84%","time":"03:43","volumn":"78.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.87","rise":"1.75%","time":"03:44","volumn":"79.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.90","rise":"1.76%","time":"03:45","volumn":"79.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.52","rise":"1.59%","time":"03:46","volumn":"80.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.47","rise":"1.57%","time":"03:47","volumn":"80.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.54","rise":"1.60%","time":"03:48","volumn":"81.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.63","rise":"1.65%","time":"03:49","volumn":"81.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.76","rise":"1.70%","time":"03:50","volumn":"81.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.97","rise":"1.35%","time":"03:51","volumn":"84.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.30","rise":"1.50%","time":"03:52","volumn":"85.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"231.87","rise":"1.31%","time":"03:53","volumn":"86.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.30","rise":"1.50%","time":"03:54","volumn":"87.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"232.00","rise":"1.37%","time":"03:55","volumn":"88.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"229.81","rise":"0.41%","time":"03:56","volumn":"91.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"228.98","rise":"0.05%","time":"03:57","volumn":"92.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"228.44","rise":"-0.19%","time":"03:58","volumn":"94.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"228.32","rise":"-0.24%","time":"03:59","volumn":"95.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"228.20","rise":"-0.29%","time":"04:00","volumn":"99.50\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"9988.90\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/06","2024\/09\/19"]},"cy":{"o":["234.57","217.05","199.53","182.02","164.50"]},"cyrate":{"o":["32.89%","22.97%","13.04%","3.12%","-6.80%"]},"p":[{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.51","rise":"0","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.01","rise":"0.85%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.41","rise":"0.51%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"178.82","rise":"1.31%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.73","rise":"1.82%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"177.87","rise":"0.77%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.74","rise":"0.70%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.17","rise":"-0.19%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"174.86","rise":"-0.93%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.48","rise":"-1.15%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"171.90","rise":"-2.61%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.02","rise":"-2.54%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.46","rise":"-2.29%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.12","rise":"-3.62%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"165.91","rise":"-6.01%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.24","rise":"-5.25%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.31","rise":"-4.08%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"169.79","rise":"-3.81%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"172.99","rise":"-1.99%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.59","rise":"0.05%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.67","rise":"-0.48%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.25","rise":"0.99%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"180.84","rise":"2.45%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"181.91","rise":"3.06%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.43","rise":"2.79%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.66","rise":"5.18%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.06","rise":"4.28%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.70","rise":"5.77%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.27","rise":"6.10%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"188.97","rise":"7.06%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"188.95","rise":"7.05%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.71","rise":"8.04%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"189.90","rise":"7.59%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.57","rise":"7.97%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.23","rise":"7.21%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.05","rise":"7.10%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.66","rise":"7.45%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.63","rise":"6.87%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.21","rise":"7.20%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.50","rise":"7.93%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.69","rise":"6.90%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.68","rise":"9.16%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.58","rise":"8.54%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.53","rise":"9.64%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"194.97","rise":"10.46%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.44","rise":"9.02%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"193.97","rise":"9.89%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.22","rise":"11.73%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.37","rise":"11.82%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"196.83","rise":"11.51%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.15","rise":"10.56%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.20","rise":"11.16%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.09","rise":"9.96%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"193.94","rise":"9.87%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"192.86","rise":"9.26%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.31","rise":"8.95%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.41","rise":"9.01%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"192.84","rise":"9.25%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"191.79","rise":"8.66%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"184.90","rise":"4.75%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.51","rise":"3.97%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.17","rise":"2.64%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.44","rise":"2.23%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"184.82","rise":"4.71%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.40","rise":"4.47%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.45","rise":"5.06%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"184.85","rise":"4.72%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.18","rise":"4.91%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"182.89","rise":"3.61%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"181.94","rise":"3.08%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"187.89","rise":"6.45%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"190.82","rise":"8.11%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.15","rise":"9.43%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.44","rise":"10.16%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"193.76","rise":"9.77%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.43","rise":"9.59%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.68","rise":"8.59%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"190.99","rise":"8.20%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.30","rise":"6.11%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.66","rise":"4.05%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.12","rise":"5.44%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.11","rise":"4.87%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"186.94","rise":"5.91%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.56","rise":"6.83%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.67","rise":"6.89%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.58","rise":"6.27%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.35","rise":"6.71%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.65","rise":"5.74%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.54","rise":"4.55%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.65","rise":"4.05%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.36","rise":"3.88%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"181.81","rise":"3.00%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.06","rise":"2.58%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"181.82","rise":"3.01%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"183.87","rise":"4.17%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.02","rise":"3.12%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.66","rise":"2.35%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.13","rise":"3.18%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"180.92","rise":"2.50%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.25","rise":"2.12%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.16","rise":"1.50%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.60","rise":"-1.08%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.62","rise":"-3.90%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.62","rise":"-4.47%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.50","rise":"-4.54%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.23","rise":"-3.56%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.25","rise":"-2.41%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.73","rise":"-2.14%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.63","rise":"-3.33%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.50","rise":"-2.27%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.12","rise":"-2.49%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.22","rise":"-1.86%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.58","rise":"-0.53%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.17","rise":"0.94%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"170.87","rise":"-3.20%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"171.78","rise":"-2.68%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.35","rise":"-3.49%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.21","rise":"-4.14%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"172.81","rise":"-2.10%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"170.98","rise":"-3.13%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.53","rise":"-3.95%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.34","rise":"-4.63%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.15","rise":"-4.17%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.32","rise":"-4.64%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.08","rise":"-4.21%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"167.95","rise":"-4.85%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.17","rise":"-4.16%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.28","rise":"-5.23%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.54","rise":"-1.12%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.05","rise":"-0.26%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.19","rise":"-2.45%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"168.88","rise":"-4.32%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.50","rise":"-5.10%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.54","rise":"-5.65%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.50","rise":"-6.80%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.34","rise":"-6.33%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.40","rise":"-5.73%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.52","rise":"-4.53%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.39","rise":"-4.03%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"168.80","rise":"-4.37%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.00","rise":"-1.99%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"169.83","rise":"-3.78%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"168.80","rise":"-4.37%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.53","rise":"-2.25%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"182.88","rise":"3.61%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.21","rise":"2.66%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.90","rise":"3.05%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.24","rise":"3.25%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.07","rise":"4.28%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.80","rise":"3.56%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.03","rise":"5.39%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.18","rise":"6.04%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.47","rise":"7.34%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.59","rise":"7.41%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.62","rise":"7.43%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"190.79","rise":"8.09%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.10","rise":"8.83%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.65","rise":"8.01%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.63","rise":"5.73%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.73","rise":"7.49%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.74","rise":"7.50%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.04","rise":"7.67%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.04","rise":"8.23%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.00","rise":"8.78%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"193.78","rise":"9.78%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.10","rise":"9.97%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.62","rise":"10.83%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.23","rise":"10.04%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.64","rise":"11.40%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"192.87","rise":"9.27%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"206.90","rise":"17.22%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"212.82","rise":"20.57%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"213.99","rise":"21.23%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.24","rise":"20.24%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.42","rise":"22.61%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.04","rise":"21.26%","time":"06\/18","volumn":"79.94\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.43","rise":"18.65%","time":"06\/20","volumn":"86.17\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"207.24","rise":"17.41%","time":"06\/21","volumn":"246.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.89","rise":"17.78%","time":"06\/24","volumn":"80.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.82","rise":"18.30%","time":"06\/25","volumn":"56.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.00","rise":"20.67%","time":"06\/26","volumn":"66.21\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.85","rise":"21.15%","time":"06\/27","volumn":"49.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"210.37","rise":"19.18%","time":"06\/28","volumn":"82.54\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"216.50","rise":"22.66%","time":"07\/01","volumn":"60.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"220.02","rise":"24.65%","time":"07\/02","volumn":"58.05\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"221.30","rise":"25.38%","time":"07\/03","volumn":"37.37\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"226.09","rise":"28.09%","time":"07\/05","volumn":"60.41\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"227.57","rise":"28.93%","time":"07\/08","volumn":"59.09\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"228.43","rise":"29.41%","time":"07\/09","volumn":"48.17\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"232.73","rise":"31.85%","time":"07\/10","volumn":"62.63\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"227.32","rise":"28.79%","time":"07\/11","volumn":"64.71\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"230.29","rise":"30.47%","time":"07\/12","volumn":"53.05\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"234.15","rise":"32.66%","time":"07\/15","volumn":"62.63\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"234.57","rise":"32.89%","time":"07\/16","volumn":"43.23\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"228.63","rise":"29.53%","time":"07\/17","volumn":"57.35\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"223.93","rise":"26.87%","time":"07\/18","volumn":"66.03\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"224.06","rise":"26.94%","time":"07\/19","volumn":"49.15\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"223.71","rise":"26.74%","time":"07\/22","volumn":"48.20\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"224.76","rise":"27.34%","time":"07\/23","volumn":"39.96\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"218.29","rise":"23.67%","time":"07\/24","volumn":"61.78\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"217.24","rise":"23.08%","time":"07\/25","volumn":"51.39\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"217.71","rise":"23.34%","time":"07\/26","volumn":"41.60\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"217.99","rise":"23.50%","time":"07\/29","volumn":"36.31\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"218.55","rise":"23.82%","time":"07\/30","volumn":"41.64\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"221.83","rise":"25.68%","time":"07\/31","volumn":"50.04\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"218.11","rise":"23.57%","time":"08\/01","volumn":"62.50\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"219.61","rise":"24.42%","time":"08\/02","volumn":"105.57\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"209.02","rise":"18.42%","time":"08\/05","volumn":"119.55\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"206.98","rise":"17.26%","time":"08\/06","volumn":"69.66\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"209.57","rise":"18.73%","time":"08\/07","volumn":"63.52\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"213.06","rise":"20.71%","time":"08\/08","volumn":"47.16\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"215.99","rise":"22.37%","time":"08\/09","volumn":"42.20\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"217.53","rise":"23.24%","time":"08\/12","volumn":"38.03\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"221.27","rise":"25.36%","time":"08\/13","volumn":"44.16\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"221.72","rise":"25.61%","time":"08\/14","volumn":"41.96\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"224.72","rise":"27.31%","time":"08\/15","volumn":"46.41\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"226.05","rise":"28.07%","time":"08\/16","volumn":"44.34\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"225.89","rise":"27.98%","time":"08\/19","volumn":"40.69\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"226.51","rise":"28.33%","time":"08\/20","volumn":"30.30\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"226.40","rise":"28.26%","time":"08\/21","volumn":"34.77\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"224.53","rise":"27.21%","time":"08\/22","volumn":"43.70\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"226.84","rise":"28.51%","time":"08\/23","volumn":"38.68\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"227.18","rise":"28.71%","time":"08\/26","volumn":"30.60\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"228.03","rise":"29.19%","time":"08\/27","volumn":"35.93\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"226.49","rise":"28.32%","time":"08\/28","volumn":"38.05\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"229.79","rise":"30.19%","time":"08\/29","volumn":"51.91\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"229.00","rise":"29.74%","time":"08\/30","volumn":"52.99\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"222.77","rise":"26.21%","time":"09\/03","volumn":"50.10\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"220.85","rise":"25.12%","time":"09\/04","volumn":"43.84\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"222.38","rise":"25.99%","time":"09\/05","volumn":"34.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"220.82","rise":"25.10%","time":"09\/06","volumn":"48.42\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"220.91","rise":"25.15%","time":"09\/09","volumn":"67.18\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"220.11","rise":"24.70%","time":"09\/10","volumn":"51.59\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"222.66","rise":"26.15%","time":"09\/11","volumn":"44.59\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"222.77","rise":"26.21%","time":"09\/12","volumn":"37.50\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"222.50","rise":"26.06%","time":"09\/13","volumn":"36.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"216.32","rise":"22.55%","time":"09\/16","volumn":"59.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"216.79","rise":"22.82%","time":"09\/17","volumn":"45.52\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"220.69","rise":"25.03%","time":"09\/18","volumn":"59.89\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"228.87","rise":"29.66%","time":"09\/19","volumn":"66.75\u4e07"}],"points":"240"}}