{"amount":"97.63\u4ebf","changeAmount":"-2.88","close":"179.32","currentPrice":"176.44","currenttime":"2024-06-01 04:00:59","e":{"@attributes":{"datetime":"2024-06-01 04:00:59","e1":"176.44","e2":"-2.88","e3":"(-1.61%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["183.77","182.49","181.20","179.92","178.64"]},"cyrate":{"o":["1.89%","1.17%","0.46%","-0.25%","-0.96%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.37","rise":"0","time":"02:35","volumn":"3124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.61","rise":"0.13%","time":"02:40","volumn":"2171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.33","rise":"-0.02%","time":"02:45","volumn":"3018.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.30","rise":"-0.04%","time":"02:50","volumn":"3128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.25","rise":"-0.07%","time":"02:55","volumn":"3022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.20","rise":"-0.09%","time":"03:00","volumn":"1990.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.20","rise":"-0.09%","time":"03:05","volumn":"2075.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.50","rise":"0.07%","time":"03:10","volumn":"3719.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.41","rise":"0.02%","time":"03:15","volumn":"3200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.31","rise":"-0.03%","time":"03:20","volumn":"3336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.23","rise":"-0.08%","time":"03:25","volumn":"2684.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.22","rise":"-0.09%","time":"03:30","volumn":"2559.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.24","rise":"-0.07%","time":"03:35","volumn":"2932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.40","rise":"0.01%","time":"03:40","volumn":"3511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.53","rise":"0.09%","time":"03:45","volumn":"4232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.68","rise":"0.17%","time":"03:50","volumn":"4127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.99","rise":"0.34%","time":"03:55","volumn":"7754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.05","rise":"0.38%","time":"04:00","volumn":"6.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.14","rise":"0.98%","time":"21:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.78","rise":"0.78%","time":"21:40","volumn":"5250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.93","rise":"0.86%","time":"21:45","volumn":"3748.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.61","rise":"0.69%","time":"21:50","volumn":"4242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.31","rise":"0.52%","time":"21:55","volumn":"3359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.53","rise":"0.64%","time":"22:00","volumn":"7935.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.88","rise":"0.84%","time":"22:05","volumn":"5963.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.53","rise":"0.65%","time":"22:10","volumn":"3887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.55","rise":"0.65%","time":"22:15","volumn":"2476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.79","rise":"0.79%","time":"22:20","volumn":"2325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.84","rise":"0.81%","time":"22:25","volumn":"1831.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.80","rise":"0.80%","time":"22:30","volumn":"3101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.62","rise":"0.69%","time":"22:35","volumn":"2319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.49","rise":"0.62%","time":"22:40","volumn":"2847.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.25","rise":"0.49%","time":"22:45","volumn":"2899.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.22","rise":"0.47%","time":"22:50","volumn":"4108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.29","rise":"0.51%","time":"22:55","volumn":"2230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.34","rise":"0.54%","time":"23:00","volumn":"3336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.53","rise":"0.64%","time":"23:05","volumn":"2397.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.61","rise":"0.69%","time":"23:10","volumn":"2817.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.90","rise":"0.85%","time":"23:15","volumn":"3405.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.99","rise":"0.90%","time":"23:20","volumn":"5057.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.24","rise":"1.04%","time":"23:25","volumn":"2838.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.00","rise":"0.90%","time":"23:30","volumn":"2416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.21","rise":"1.02%","time":"23:35","volumn":"4463.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"181.91","rise":"0.85%","time":"23:40","volumn":"2700.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.19","rise":"1.01%","time":"23:45","volumn":"1803.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.06","rise":"0.94%","time":"23:50","volumn":"1699.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"182.33","rise":"1.09%","time":"23:55","volumn":"2300.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.32","rise":"1.08%","time":"00:00","volumn":"1740.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.31","rise":"1.08%","time":"00:05","volumn":"1959.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.08","rise":"0.95%","time":"00:10","volumn":"1847.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.29","rise":"1.07%","time":"00:15","volumn":"1658.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.17","rise":"1.00%","time":"00:20","volumn":"2033.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.11","rise":"0.96%","time":"00:25","volumn":"1829.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.97","rise":"0.88%","time":"00:30","volumn":"1645.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.94%","time":"00:35","volumn":"1846.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.90","rise":"0.85%","time":"00:40","volumn":"1618.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.07","rise":"0.94%","time":"00:45","volumn":"1378.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.05","rise":"0.93%","time":"00:50","volumn":"991.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.19","rise":"1.01%","time":"00:55","volumn":"1156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.93","rise":"0.86%","time":"01:00","volumn":"1221.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.00","rise":"0.90%","time":"01:05","volumn":"1180.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.99","rise":"0.90%","time":"01:10","volumn":"996.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.11","rise":"0.97%","time":"01:15","volumn":"899.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.10","rise":"0.96%","time":"01:20","volumn":"1745.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.15","rise":"0.99%","time":"01:25","volumn":"1168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.16","rise":"0.99%","time":"01:30","volumn":"2152.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.95%","time":"01:35","volumn":"1631.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.09","rise":"0.95%","time":"01:40","volumn":"1404.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.94","rise":"0.87%","time":"01:45","volumn":"1503.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.92","rise":"0.86%","time":"01:50","volumn":"1081.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.98","rise":"0.89%","time":"01:55","volumn":"1217.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.06","rise":"0.94%","time":"02:00","volumn":"1263.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.21","rise":"1.02%","time":"02:05","volumn":"1241.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.10","rise":"0.96%","time":"02:10","volumn":"1116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.03","rise":"0.92%","time":"02:15","volumn":"1626.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"182.01","rise":"0.91%","time":"02:20","volumn":"1498.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.92","rise":"0.86%","time":"02:25","volumn":"2096.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.69","rise":"0.73%","time":"02:30","volumn":"2354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.55","rise":"0.66%","time":"02:35","volumn":"2377.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.52","rise":"0.64%","time":"02:40","volumn":"2097.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.36","rise":"0.55%","time":"02:45","volumn":"2111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.33","rise":"0.53%","time":"02:50","volumn":"1775.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.20","rise":"0.46%","time":"02:55","volumn":"2945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"181.05","rise":"0.38%","time":"03:00","volumn":"3685.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.67","rise":"0.17%","time":"03:05","volumn":"6745.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.76","rise":"0.22%","time":"03:10","volumn":"3724.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.74","rise":"0.20%","time":"03:15","volumn":"2631.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.76","rise":"0.21%","time":"03:20","volumn":"3073.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.58","rise":"0.12%","time":"03:25","volumn":"3331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.44","rise":"0.04%","time":"03:30","volumn":"4260.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.43","rise":"0.03%","time":"03:35","volumn":"4120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.55","rise":"0.10%","time":"03:40","volumn":"5856.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.41","rise":"0.02%","time":"03:45","volumn":"4681.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.50","rise":"0.07%","time":"03:50","volumn":"4570.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.46","rise":"0.05%","time":"03:55","volumn":"5881.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"180.75","rise":"0.21%","time":"04:00","volumn":"5.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"180.39","rise":"0.01%","time":"21:35","volumn":"2.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.06","rise":"0.38%","time":"21:40","volumn":"8411.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"180.31","rise":"-0.03%","time":"21:45","volumn":"7508.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"179.85","rise":"-0.29%","time":"21:50","volumn":"7093.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"179.92","rise":"-0.25%","time":"21:55","volumn":"5211.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"179.97","rise":"-0.22%","time":"22:00","volumn":"5293.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"180.80","rise":"0.24%","time":"22:05","volumn":"6350.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"180.86","rise":"0.27%","time":"22:10","volumn":"5465.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"180.70","rise":"0.18%","time":"22:15","volumn":"3736.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.15","rise":"0.43%","time":"22:20","volumn":"4408.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.44","rise":"0.59%","time":"22:25","volumn":"4616.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.57","rise":"0.67%","time":"22:30","volumn":"3160.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.40","rise":"0.57%","time":"22:35","volumn":"4553.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.30","rise":"0.52%","time":"22:40","volumn":"2259.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.64","rise":"0.70%","time":"22:45","volumn":"3412.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.53","rise":"0.64%","time":"22:50","volumn":"2495.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.46","rise":"0.60%","time":"22:55","volumn":"2999.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.69","rise":"0.73%","time":"23:00","volumn":"2962.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.55","rise":"0.66%","time":"23:05","volumn":"3010.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.58","rise":"0.67%","time":"23:10","volumn":"2496.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.56","rise":"0.66%","time":"23:15","volumn":"3506.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.31","rise":"0.52%","time":"23:20","volumn":"4560.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.32","rise":"0.53%","time":"23:25","volumn":"1958.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.21","rise":"0.46%","time":"23:30","volumn":"2141.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.00","rise":"0.35%","time":"23:35","volumn":"2983.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"180.80","rise":"0.24%","time":"23:40","volumn":"2119.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.00","rise":"0.35%","time":"23:45","volumn":"1906.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.07","rise":"0.39%","time":"23:50","volumn":"1963.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.09","rise":"0.40%","time":"23:55","volumn":"2026.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.15","rise":"0.43%","time":"00:00","volumn":"1681.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.96","rise":"0.33%","time":"00:05","volumn":"3407.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.60","rise":"0.13%","time":"00:10","volumn":"2687.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.02","rise":"0.36%","time":"00:15","volumn":"2412.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.93","rise":"0.31%","time":"00:20","volumn":"1626.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.97","rise":"0.33%","time":"00:25","volumn":"1411.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.89","rise":"0.29%","time":"00:30","volumn":"1483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.94","rise":"0.32%","time":"00:35","volumn":"1379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.03","rise":"0.37%","time":"00:40","volumn":"1422.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.97","rise":"0.33%","time":"00:45","volumn":"1492.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.78","rise":"0.23%","time":"00:50","volumn":"1944.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.67","rise":"0.17%","time":"00:55","volumn":"1940.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.61","rise":"0.13%","time":"01:00","volumn":"2900.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.61","rise":"0.13%","time":"01:05","volumn":"5354.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.00","rise":"0.35%","time":"01:10","volumn":"5903.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.91","rise":"0.30%","time":"01:15","volumn":"1700.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.03","rise":"0.37%","time":"01:20","volumn":"2140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.97","rise":"0.33%","time":"01:25","volumn":"1740.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.91","rise":"0.30%","time":"01:30","volumn":"1678.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.03","rise":"0.37%","time":"01:35","volumn":"1468.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.67","rise":"0.72%","time":"01:40","volumn":"3714.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.55","rise":"0.65%","time":"01:45","volumn":"2346.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.41","rise":"0.58%","time":"01:50","volumn":"2401.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.42","rise":"0.58%","time":"01:55","volumn":"2632.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.50","rise":"0.63%","time":"02:00","volumn":"1757.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.68","rise":"0.73%","time":"02:05","volumn":"1936.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.60","rise":"0.68%","time":"02:10","volumn":"1775.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.72","rise":"0.75%","time":"02:15","volumn":"2885.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.50","rise":"0.63%","time":"02:20","volumn":"1861.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.47","rise":"0.61%","time":"02:25","volumn":"1628.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.29","rise":"0.51%","time":"02:30","volumn":"2795.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.95","rise":"0.32%","time":"02:35","volumn":"3317.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.74","rise":"0.21%","time":"02:40","volumn":"2815.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"180.93","rise":"0.31%","time":"02:45","volumn":"2109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.03","rise":"0.37%","time":"02:50","volumn":"1695.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.06","rise":"0.38%","time":"02:55","volumn":"1735.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.28","rise":"0.50%","time":"03:00","volumn":"2088.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.30","rise":"0.52%","time":"03:05","volumn":"1670.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.48","rise":"0.61%","time":"03:10","volumn":"2071.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.45","rise":"0.60%","time":"03:15","volumn":"1731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.52","rise":"0.64%","time":"03:20","volumn":"2030.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.65","rise":"0.71%","time":"03:25","volumn":"2779.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.56","rise":"0.66%","time":"03:30","volumn":"2528.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.75","rise":"0.76%","time":"03:35","volumn":"2570.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.66","rise":"0.71%","time":"03:40","volumn":"2209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.71","rise":"0.74%","time":"03:45","volumn":"2268.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.59","rise":"0.68%","time":"03:50","volumn":"2344.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"181.83","rise":"0.81%","time":"03:55","volumn":"4574.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.15","rise":"0.99%","time":"04:00","volumn":"5.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.45","rise":"1.15%","time":"21:35","volumn":"2.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.21","rise":"1.02%","time":"21:40","volumn":"7200.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.06","rise":"0.94%","time":"21:45","volumn":"5937.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.56","rise":"1.21%","time":"21:50","volumn":"6257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.85","rise":"1.37%","time":"21:55","volumn":"7997.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.59","rise":"1.23%","time":"22:00","volumn":"3661.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.56","rise":"1.21%","time":"22:05","volumn":"3555.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.22","rise":"1.58%","time":"22:10","volumn":"6408.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.12","rise":"1.52%","time":"22:15","volumn":"5676.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.39","rise":"1.67%","time":"22:20","volumn":"4755.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.77","rise":"1.89%","time":"22:25","volumn":"7748.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.68","rise":"1.84%","time":"22:30","volumn":"6993.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.52","rise":"1.75%","time":"22:35","volumn":"3945.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.51","rise":"1.74%","time":"22:40","volumn":"3584.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.25","rise":"1.60%","time":"22:45","volumn":"3437.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.14","rise":"1.54%","time":"22:50","volumn":"3059.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.47","rise":"1.72%","time":"22:55","volumn":"3785.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.29","rise":"1.62%","time":"23:00","volumn":"2113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.35","rise":"1.65%","time":"23:05","volumn":"2178.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.16","rise":"1.55%","time":"23:10","volumn":"1545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.06","rise":"1.49%","time":"23:15","volumn":"2360.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.35","rise":"1.65%","time":"23:20","volumn":"2146.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.68","rise":"1.84%","time":"23:25","volumn":"2498.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.55","rise":"1.77%","time":"23:30","volumn":"2566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.35","rise":"1.65%","time":"23:35","volumn":"2276.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.42","rise":"1.69%","time":"23:40","volumn":"3259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.24","rise":"1.59%","time":"23:45","volumn":"1939.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.23","rise":"1.59%","time":"23:50","volumn":"2052.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"183.15","rise":"1.54%","time":"23:55","volumn":"1470.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.11","rise":"1.52%","time":"00:00","volumn":"1481.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.93","rise":"1.42%","time":"00:05","volumn":"2192.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.83","rise":"1.37%","time":"00:10","volumn":"1591.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.67","rise":"1.28%","time":"00:15","volumn":"1901.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.90","rise":"1.40%","time":"00:20","volumn":"1605.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.84","rise":"1.37%","time":"00:25","volumn":"1825.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.87","rise":"1.39%","time":"00:30","volumn":"1562.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.87","rise":"1.39%","time":"00:35","volumn":"1362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.09","rise":"1.51%","time":"00:40","volumn":"6470.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.92","rise":"1.41%","time":"00:45","volumn":"1405.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.94","rise":"1.43%","time":"00:50","volumn":"1217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.16","rise":"1.55%","time":"00:55","volumn":"1959.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.12","rise":"1.52%","time":"01:00","volumn":"1471.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.06","rise":"1.49%","time":"01:05","volumn":"1799.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.99","rise":"1.45%","time":"01:10","volumn":"2162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.77","rise":"1.33%","time":"01:15","volumn":"2088.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.72","rise":"1.30%","time":"01:20","volumn":"1461.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"1.28%","time":"01:25","volumn":"1533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.66","rise":"1.27%","time":"01:30","volumn":"1823.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.75","rise":"1.32%","time":"01:35","volumn":"2118.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.70","rise":"1.29%","time":"01:40","volumn":"1284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.67","rise":"1.28%","time":"01:45","volumn":"1019.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.72","rise":"1.30%","time":"01:50","volumn":"1057.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.13","rise":"1.53%","time":"01:55","volumn":"2297.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.15","rise":"1.54%","time":"02:00","volumn":"2038.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.19","rise":"1.56%","time":"02:05","volumn":"1632.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.23","rise":"1.59%","time":"02:10","volumn":"1530.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.26","rise":"1.60%","time":"02:15","volumn":"1447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.21","rise":"1.57%","time":"02:20","volumn":"1165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.17","rise":"1.55%","time":"02:25","volumn":"1169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.01","rise":"1.47%","time":"02:30","volumn":"1712.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"183.00","rise":"1.46%","time":"02:35","volumn":"1910.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.96","rise":"1.43%","time":"02:40","volumn":"1363.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.96","rise":"1.44%","time":"02:45","volumn":"1784.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.52","rise":"1.19%","time":"02:50","volumn":"2840.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"1.28%","time":"02:55","volumn":"1308.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.64","rise":"1.26%","time":"03:00","volumn":"1717.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.45","rise":"1.15%","time":"03:05","volumn":"2132.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.42","rise":"1.14%","time":"03:10","volumn":"5335.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.39","rise":"1.12%","time":"03:15","volumn":"2236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.56","rise":"1.21%","time":"03:20","volumn":"2491.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"1.28%","time":"03:25","volumn":"2408.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.57","rise":"1.22%","time":"03:30","volumn":"4560.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.52","rise":"1.19%","time":"03:35","volumn":"2433.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.68","rise":"1.28%","time":"03:40","volumn":"2247.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.32","rise":"1.08%","time":"03:45","volumn":"2925.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.18","rise":"1.00%","time":"03:50","volumn":"2797.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"181.91","rise":"0.85%","time":"03:55","volumn":"5542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"182.02","rise":"0.91%","time":"04:00","volumn":"8.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.21","rise":"-0.09%","time":"21:35","volumn":"1.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.66","rise":"0.16%","time":"21:40","volumn":"6847.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.85","rise":"0.27%","time":"21:45","volumn":"4971.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.91","rise":"0.30%","time":"21:50","volumn":"3783.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.83","rise":"0.26%","time":"21:55","volumn":"3722.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.59","rise":"0.12%","time":"22:00","volumn":"3135.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.53","rise":"0.09%","time":"22:05","volumn":"4517.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.21","rise":"-0.09%","time":"22:10","volumn":"7962.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.82","rise":"-0.30%","time":"22:15","volumn":"9523.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.07","rise":"-0.17%","time":"22:20","volumn":"4040.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.20","rise":"-0.09%","time":"22:25","volumn":"3544.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.29","rise":"-0.04%","time":"22:30","volumn":"2836.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.70","rise":"-0.37%","time":"22:35","volumn":"4067.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.72","rise":"-0.36%","time":"22:40","volumn":"3561.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.69","rise":"-0.38%","time":"22:45","volumn":"3834.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.87","rise":"-0.28%","time":"22:50","volumn":"3121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.91","rise":"-0.26%","time":"22:55","volumn":"1951.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.75","rise":"-0.35%","time":"23:00","volumn":"3389.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.61","rise":"-0.42%","time":"23:05","volumn":"2400.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.86","rise":"-0.28%","time":"23:10","volumn":"2596.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.85","rise":"-0.29%","time":"23:15","volumn":"1954.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.01","rise":"-0.20%","time":"23:20","volumn":"1956.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.07","rise":"-0.17%","time":"23:25","volumn":"2788.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.24","rise":"-0.07%","time":"23:30","volumn":"2047.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.45","rise":"0.04%","time":"23:35","volumn":"3057.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.22","rise":"-0.08%","time":"23:40","volumn":"1783.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.19","rise":"-0.10%","time":"23:45","volumn":"1300.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.24","rise":"-0.07%","time":"23:50","volumn":"1162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"180.15","rise":"-0.12%","time":"23:55","volumn":"2045.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.15","rise":"-0.12%","time":"00:00","volumn":"2089.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.15","rise":"-0.12%","time":"00:05","volumn":"1651.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.97","rise":"-0.22%","time":"00:10","volumn":"1676.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.89","rise":"-0.27%","time":"00:15","volumn":"1788.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.93","rise":"-0.24%","time":"00:20","volumn":"1629.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.82","rise":"-0.30%","time":"00:25","volumn":"1755.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.71","rise":"-0.37%","time":"00:30","volumn":"1740.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.91","rise":"-0.25%","time":"00:35","volumn":"2435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.82","rise":"-0.30%","time":"00:40","volumn":"2049.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.85","rise":"-0.29%","time":"00:45","volumn":"1692.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.87","rise":"-0.28%","time":"00:50","volumn":"1363.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.91","rise":"-0.26%","time":"00:55","volumn":"1815.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.91","rise":"-0.26%","time":"01:00","volumn":"1259.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.88","rise":"-0.27%","time":"01:05","volumn":"1743.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.00","rise":"-0.21%","time":"01:10","volumn":"1062.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.16","rise":"-0.12%","time":"01:15","volumn":"1638.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.11","rise":"-0.14%","time":"01:20","volumn":"1713.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.23","rise":"-0.08%","time":"01:25","volumn":"1293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.19","rise":"-0.10%","time":"01:30","volumn":"1072.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.05","rise":"-0.18%","time":"01:35","volumn":"1959.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.01","rise":"-0.20%","time":"01:40","volumn":"2846.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.12","rise":"-0.14%","time":"01:45","volumn":"1323.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.88","rise":"-0.27%","time":"01:50","volumn":"1898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.93","rise":"-0.24%","time":"01:55","volumn":"1413.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.93","rise":"-0.24%","time":"02:00","volumn":"1668.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.73","rise":"-0.36%","time":"02:05","volumn":"1854.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.78","rise":"-0.33%","time":"02:10","volumn":"1555.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.64","rise":"-0.40%","time":"02:15","volumn":"1484.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.71","rise":"-0.37%","time":"02:20","volumn":"2720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.55","rise":"-0.45%","time":"02:25","volumn":"1717.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.50","rise":"-0.48%","time":"02:30","volumn":"2687.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.52","rise":"-0.47%","time":"02:35","volumn":"1448.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.44","rise":"-0.52%","time":"02:40","volumn":"2183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.39","rise":"-0.54%","time":"02:45","volumn":"1498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.31","rise":"-0.59%","time":"02:50","volumn":"2471.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.26","rise":"-0.62%","time":"02:55","volumn":"1283.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.37","rise":"-0.55%","time":"03:00","volumn":"1976.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.22","rise":"-0.64%","time":"03:05","volumn":"2002.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.28","rise":"-0.60%","time":"03:10","volumn":"1395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.24","rise":"-0.63%","time":"03:15","volumn":"1759.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.22","rise":"-0.64%","time":"03:20","volumn":"1843.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.97","rise":"-0.78%","time":"03:25","volumn":"5067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.07","rise":"-0.72%","time":"03:30","volumn":"3070.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.75","rise":"-0.90%","time":"03:35","volumn":"2746.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.69","rise":"-0.93%","time":"03:40","volumn":"5273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.89","rise":"-0.82%","time":"03:45","volumn":"3946.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.64","rise":"-0.96%","time":"03:50","volumn":"4051.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.23","rise":"-0.63%","time":"03:55","volumn":"6029.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.32","rise":"-0.58%","time":"04:00","volumn":"7.29\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"18361.45\u4ebf","maxPrice":"179.21","minPrice":"173.87","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["189.50","186.95","184.41","181.87","179.32"]},"cyrate":{"o":["2.59%","1.21%","-0.17%","-1.55%","-2.92%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"0","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"0.81%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"2.15%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"2.19%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"1.78%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"2.59%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"1.49%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"1.00%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"1.27%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"0.69%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"-0.59%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"-0.01%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"-0.64%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"-0.85%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"-0.86%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"-1.99%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"-2.15%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"-1.39%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"-1.46%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"-2.92%","time":"05\/30","volumn":"29.25\u4e07"}],"points":"20"},"open":"178.41","priceChangeRatio":"-1.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["179.12","177.81","176.50","175.19","173.88"]},"cyrate":{"o":["-0.11%","-0.84%","-1.57%","-2.30%","-3.04%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.64","rise":"-0.38%","time":"21:31","volumn":"1.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"179.12","rise":"-0.11%","time":"21:32","volumn":"1.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.71","rise":"-0.34%","time":"21:33","volumn":"1.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.18","rise":"-0.64%","time":"21:34","volumn":"1.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.68","rise":"-0.92%","time":"21:35","volumn":"2.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.50","rise":"-1.01%","time":"21:36","volumn":"2.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.36","rise":"-1.09%","time":"21:37","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.52","rise":"-1.00%","time":"21:38","volumn":"2.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.58","rise":"-0.97%","time":"21:39","volumn":"2.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.96","rise":"-0.76%","time":"21:40","volumn":"2.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.16","rise":"-0.65%","time":"21:41","volumn":"3.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.03","rise":"-0.72%","time":"21:42","volumn":"3.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.94","rise":"-0.77%","time":"21:43","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"178.03","rise":"-0.72%","time":"21:44","volumn":"3.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.99","rise":"-0.74%","time":"21:45","volumn":"3.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.78","rise":"-0.86%","time":"21:46","volumn":"3.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.36","rise":"-1.09%","time":"21:47","volumn":"3.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.50","rise":"-1.01%","time":"21:48","volumn":"3.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.65","rise":"-0.93%","time":"21:49","volumn":"4.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.62","rise":"-0.95%","time":"21:50","volumn":"4.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.17","rise":"-1.20%","time":"21:51","volumn":"4.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.21","rise":"-1.18%","time":"21:52","volumn":"4.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.92","rise":"-1.34%","time":"21:53","volumn":"4.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.82","rise":"-1.39%","time":"21:54","volumn":"4.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.73","rise":"-1.44%","time":"21:55","volumn":"5.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.78","rise":"-1.42%","time":"21:56","volumn":"5.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.02","rise":"-1.28%","time":"21:57","volumn":"5.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.25","rise":"-1.15%","time":"21:58","volumn":"5.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"177.01","rise":"-1.29%","time":"21:59","volumn":"5.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.85","rise":"-1.38%","time":"22:00","volumn":"5.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.52","rise":"-1.56%","time":"22:01","volumn":"5.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.20","rise":"-1.74%","time":"22:02","volumn":"6.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.22","rise":"-1.73%","time":"22:03","volumn":"6.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.40","rise":"-1.63%","time":"22:04","volumn":"6.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.54","rise":"-1.55%","time":"22:05","volumn":"6.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.48","rise":"-1.58%","time":"22:06","volumn":"7.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.51","rise":"-1.57%","time":"22:07","volumn":"7.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.47","rise":"-1.59%","time":"22:08","volumn":"7.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.19","rise":"-1.75%","time":"22:09","volumn":"7.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"176.08","rise":"-1.81%","time":"22:10","volumn":"7.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.80","rise":"-1.96%","time":"22:11","volumn":"7.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.92","rise":"-1.90%","time":"22:12","volumn":"8.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.85","rise":"-1.94%","time":"22:13","volumn":"8.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.72","rise":"-2.01%","time":"22:14","volumn":"8.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.72","rise":"-2.01%","time":"22:15","volumn":"8.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.38","rise":"-2.20%","time":"22:16","volumn":"8.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.23","rise":"-2.28%","time":"22:17","volumn":"9.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.32","rise":"-2.23%","time":"22:18","volumn":"9.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.38","rise":"-2.20%","time":"22:19","volumn":"9.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.54","rise":"-2.11%","time":"22:20","volumn":"9.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.63","rise":"-2.06%","time":"22:21","volumn":"9.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.72","rise":"-2.01%","time":"22:22","volumn":"9.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.65","rise":"-2.05%","time":"22:23","volumn":"10.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.41","rise":"-2.18%","time":"22:24","volumn":"10.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.16","rise":"-2.32%","time":"22:25","volumn":"10.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.13","rise":"-2.34%","time":"22:26","volumn":"10.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.06","rise":"-2.38%","time":"22:27","volumn":"11.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.95","rise":"-2.44%","time":"22:28","volumn":"11.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.85","rise":"-2.49%","time":"22:29","volumn":"11.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.89","rise":"-2.47%","time":"22:30","volumn":"11.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.88","rise":"-2.48%","time":"22:31","volumn":"11.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.59","rise":"-2.63%","time":"22:32","volumn":"12.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.28","rise":"-2.81%","time":"22:33","volumn":"12.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.10","rise":"-2.91%","time":"22:34","volumn":"12.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.36","rise":"-2.77%","time":"22:35","volumn":"13.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.44","rise":"-2.72%","time":"22:36","volumn":"13.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.60","rise":"-2.63%","time":"22:37","volumn":"13.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.46","rise":"-2.71%","time":"22:38","volumn":"13.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.67%","time":"22:39","volumn":"14.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.85","rise":"-2.49%","time":"22:40","volumn":"14.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.79","rise":"-2.53%","time":"22:41","volumn":"14.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.84","rise":"-2.50%","time":"22:42","volumn":"14.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.83","rise":"-2.50%","time":"22:43","volumn":"14.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.71","rise":"-2.57%","time":"22:44","volumn":"14.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.65","rise":"-2.60%","time":"22:45","volumn":"14.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.77","rise":"-2.54%","time":"22:46","volumn":"14.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.58","rise":"-2.64%","time":"22:47","volumn":"14.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.50","rise":"-2.69%","time":"22:48","volumn":"14.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.81","rise":"-2.52%","time":"22:49","volumn":"14.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.67%","time":"22:50","volumn":"15.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.66","rise":"-2.60%","time":"22:51","volumn":"15.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.57","rise":"-2.65%","time":"22:52","volumn":"15.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.58","rise":"-2.64%","time":"22:53","volumn":"15.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.43","rise":"-2.73%","time":"22:54","volumn":"15.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.67%","time":"22:55","volumn":"15.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.78","rise":"-2.53%","time":"22:56","volumn":"15.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.06","rise":"-2.38%","time":"22:57","volumn":"15.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.22","rise":"-2.29%","time":"22:58","volumn":"15.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.42","rise":"-2.17%","time":"22:59","volumn":"15.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.40","rise":"-2.19%","time":"23:00","volumn":"16.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.27","rise":"-2.26%","time":"23:01","volumn":"16.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.17","rise":"-2.31%","time":"23:02","volumn":"16.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.09","rise":"-2.36%","time":"23:03","volumn":"16.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.12","rise":"-2.34%","time":"23:04","volumn":"16.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.08","rise":"-2.36%","time":"23:05","volumn":"16.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.15","rise":"-2.33%","time":"23:06","volumn":"16.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.92","rise":"-2.45%","time":"23:07","volumn":"16.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.94","rise":"-2.44%","time":"23:08","volumn":"16.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.04","rise":"-2.39%","time":"23:09","volumn":"16.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"175.06","rise":"-2.38%","time":"23:10","volumn":"16.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.95","rise":"-2.44%","time":"23:11","volumn":"16.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.76","rise":"-2.54%","time":"23:12","volumn":"16.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.79","rise":"-2.53%","time":"23:13","volumn":"17.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.74","rise":"-2.55%","time":"23:14","volumn":"17.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.74","rise":"-2.55%","time":"23:15","volumn":"17.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.62","rise":"-2.62%","time":"23:16","volumn":"17.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.70","rise":"-2.58%","time":"23:17","volumn":"17.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.74","rise":"-2.55%","time":"23:18","volumn":"17.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.63","rise":"-2.62%","time":"23:19","volumn":"17.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.66","rise":"-2.60%","time":"23:20","volumn":"17.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.58","rise":"-2.64%","time":"23:21","volumn":"17.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.55","rise":"-2.66%","time":"23:22","volumn":"17.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.66","rise":"-2.60%","time":"23:23","volumn":"17.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.89","rise":"-2.47%","time":"23:24","volumn":"17.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.86","rise":"-2.49%","time":"23:25","volumn":"17.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.82","rise":"-2.51%","time":"23:26","volumn":"18.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.82","rise":"-2.51%","time":"23:27","volumn":"18.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.82","rise":"-2.51%","time":"23:28","volumn":"18.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.62","rise":"-2.62%","time":"23:29","volumn":"18.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.71","rise":"-2.57%","time":"23:30","volumn":"18.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.67%","time":"23:31","volumn":"18.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.67%","time":"23:32","volumn":"18.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.55","rise":"-2.66%","time":"23:33","volumn":"18.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.40","rise":"-2.74%","time":"23:34","volumn":"18.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.51","rise":"-2.68%","time":"23:35","volumn":"18.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.61","rise":"-2.63%","time":"23:36","volumn":"18.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.63","rise":"-2.62%","time":"23:37","volumn":"18.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.69","rise":"-2.58%","time":"23:38","volumn":"19.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.60","rise":"-2.63%","time":"23:39","volumn":"19.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.41","rise":"-2.74%","time":"23:40","volumn":"19.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.52","rise":"-2.68%","time":"23:41","volumn":"19.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.73","rise":"-2.56%","time":"23:42","volumn":"19.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.80","rise":"-2.52%","time":"23:43","volumn":"19.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.67","rise":"-2.59%","time":"23:44","volumn":"19.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.65","rise":"-2.60%","time":"23:45","volumn":"19.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.74","rise":"-2.55%","time":"23:46","volumn":"19.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.70","rise":"-2.58%","time":"23:47","volumn":"19.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.60","rise":"-2.63%","time":"23:48","volumn":"19.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.61","rise":"-2.63%","time":"23:49","volumn":"19.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.60","rise":"-2.63%","time":"23:50","volumn":"19.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.62","rise":"-2.62%","time":"23:51","volumn":"19.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.62","rise":"-2.62%","time":"23:52","volumn":"19.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.54","rise":"-2.67%","time":"23:53","volumn":"19.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.63","rise":"-2.62%","time":"23:54","volumn":"19.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.52","rise":"-2.68%","time":"23:55","volumn":"19.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.52","rise":"-2.68%","time":"23:56","volumn":"20.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.45","rise":"-2.72%","time":"23:57","volumn":"20.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.43","rise":"-2.73%","time":"23:58","volumn":"20.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.44","rise":"-2.72%","time":"23:59","volumn":"20.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.57","rise":"-2.65%","time":"00:00","volumn":"20.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.76","rise":"-2.54%","time":"00:01","volumn":"20.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.65","rise":"-2.60%","time":"00:02","volumn":"20.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.71","rise":"-2.57%","time":"00:03","volumn":"20.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.71","rise":"-2.57%","time":"00:04","volumn":"20.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.75","rise":"-2.55%","time":"00:05","volumn":"20.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.78","rise":"-2.53%","time":"00:06","volumn":"20.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.66","rise":"-2.60%","time":"00:07","volumn":"20.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.74","rise":"-2.55%","time":"00:08","volumn":"20.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.75","rise":"-2.55%","time":"00:09","volumn":"20.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.51%","time":"00:10","volumn":"20.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.83","rise":"-2.50%","time":"00:11","volumn":"21.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-2.51%","time":"00:12","volumn":"21.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.78","rise":"-2.53%","time":"00:13","volumn":"21.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-2.51%","time":"00:14","volumn":"21.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-2.52%","time":"00:15","volumn":"21.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.52%","time":"00:16","volumn":"21.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.68","rise":"-2.59%","time":"00:17","volumn":"21.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.66","rise":"-2.60%","time":"00:18","volumn":"21.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.55","rise":"-2.66%","time":"00:19","volumn":"21.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.60","rise":"-2.63%","time":"00:20","volumn":"21.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.54","rise":"-2.67%","time":"00:21","volumn":"21.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.39","rise":"-2.75%","time":"00:22","volumn":"21.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.27","rise":"-2.82%","time":"00:23","volumn":"21.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.23","rise":"-2.84%","time":"00:24","volumn":"21.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.23","rise":"-2.84%","time":"00:25","volumn":"21.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.15","rise":"-2.88%","time":"00:26","volumn":"22.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.03","rise":"-2.95%","time":"00:27","volumn":"22.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.88","rise":"-3.04%","time":"00:28","volumn":"22.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.13","rise":"-2.89%","time":"00:29","volumn":"22.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.12","rise":"-2.90%","time":"00:30","volumn":"22.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.24","rise":"-2.83%","time":"00:31","volumn":"22.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.22","rise":"-2.84%","time":"00:32","volumn":"22.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.17","rise":"-2.87%","time":"00:33","volumn":"22.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.27","rise":"-2.82%","time":"00:34","volumn":"22.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.19","rise":"-2.86%","time":"00:35","volumn":"23.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.21","rise":"-2.85%","time":"00:36","volumn":"23.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.06","rise":"-2.93%","time":"00:37","volumn":"23.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.02","rise":"-2.95%","time":"00:38","volumn":"23.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.08","rise":"-2.92%","time":"00:39","volumn":"23.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.22","rise":"-2.84%","time":"00:40","volumn":"23.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.19","rise":"-2.86%","time":"00:41","volumn":"23.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.26","rise":"-2.82%","time":"00:42","volumn":"23.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.35","rise":"-2.77%","time":"00:43","volumn":"23.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.38","rise":"-2.75%","time":"00:44","volumn":"23.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.40","rise":"-2.74%","time":"00:45","volumn":"23.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.50","rise":"-2.69%","time":"00:46","volumn":"23.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.56","rise":"-2.65%","time":"00:47","volumn":"23.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.52","rise":"-2.68%","time":"00:48","volumn":"23.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.58","rise":"-2.64%","time":"00:49","volumn":"23.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.59","rise":"-2.64%","time":"00:50","volumn":"23.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.53","rise":"-2.67%","time":"00:51","volumn":"23.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.51","rise":"-2.68%","time":"00:52","volumn":"24.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.64","rise":"-2.61%","time":"00:53","volumn":"24.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.59","rise":"-2.64%","time":"00:54","volumn":"24.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.53","rise":"-2.67%","time":"00:55","volumn":"24.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.55","rise":"-2.66%","time":"00:56","volumn":"24.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.51","rise":"-2.68%","time":"00:57","volumn":"24.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.50","rise":"-2.69%","time":"00:58","volumn":"24.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.54","rise":"-2.67%","time":"00:59","volumn":"24.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.55","rise":"-2.66%","time":"01:00","volumn":"24.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.64","rise":"-2.61%","time":"01:01","volumn":"24.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.71","rise":"-2.57%","time":"01:02","volumn":"24.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.72","rise":"-2.57%","time":"01:03","volumn":"24.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.66","rise":"-2.60%","time":"01:04","volumn":"24.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.62","rise":"-2.62%","time":"01:05","volumn":"24.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.61","rise":"-2.63%","time":"01:06","volumn":"24.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.60","rise":"-2.63%","time":"01:07","volumn":"24.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.66","rise":"-2.60%","time":"01:08","volumn":"24.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.68","rise":"-2.59%","time":"01:09","volumn":"24.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-2.51%","time":"01:10","volumn":"24.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-2.51%","time":"01:11","volumn":"25.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.85","rise":"-2.49%","time":"01:12","volumn":"25.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.90","rise":"-2.47%","time":"01:13","volumn":"25.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.83","rise":"-2.50%","time":"01:14","volumn":"25.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.84","rise":"-2.50%","time":"01:15","volumn":"25.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.88","rise":"-2.48%","time":"01:16","volumn":"25.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.03","rise":"-2.39%","time":"01:17","volumn":"25.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.01","rise":"-2.40%","time":"01:18","volumn":"25.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.45%","time":"01:19","volumn":"25.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.45%","time":"01:20","volumn":"25.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.97","rise":"-2.43%","time":"01:21","volumn":"25.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.45%","time":"01:22","volumn":"25.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.96","rise":"-2.43%","time":"01:23","volumn":"25.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.05","rise":"-2.38%","time":"01:24","volumn":"25.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.15","rise":"-2.33%","time":"01:25","volumn":"26.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.13","rise":"-2.34%","time":"01:26","volumn":"26.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.07","rise":"-2.37%","time":"01:27","volumn":"26.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.00","rise":"-2.41%","time":"01:28","volumn":"26.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.09","rise":"-2.36%","time":"01:29","volumn":"26.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-2.42%","time":"01:30","volumn":"26.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.00","rise":"-2.41%","time":"01:31","volumn":"26.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.01","rise":"-2.40%","time":"01:32","volumn":"26.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.05","rise":"-2.38%","time":"01:33","volumn":"26.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.95","rise":"-2.44%","time":"01:34","volumn":"26.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.95","rise":"-2.44%","time":"01:35","volumn":"26.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.91","rise":"-2.46%","time":"01:36","volumn":"26.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.90","rise":"-2.46%","time":"01:37","volumn":"26.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.93","rise":"-2.45%","time":"01:38","volumn":"26.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.91","rise":"-2.46%","time":"01:39","volumn":"26.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.00","rise":"-2.41%","time":"01:40","volumn":"26.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.94","rise":"-2.44%","time":"01:41","volumn":"26.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-2.42%","time":"01:42","volumn":"27.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.45%","time":"01:43","volumn":"27.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.97","rise":"-2.43%","time":"01:44","volumn":"27.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.04","rise":"-2.39%","time":"01:45","volumn":"27.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.07","rise":"-2.37%","time":"01:46","volumn":"27.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.08","rise":"-2.36%","time":"01:47","volumn":"27.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.11","rise":"-2.35%","time":"01:48","volumn":"27.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.14","rise":"-2.33%","time":"01:49","volumn":"27.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.06","rise":"-2.38%","time":"01:50","volumn":"27.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.07","rise":"-2.37%","time":"01:51","volumn":"27.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.13","rise":"-2.34%","time":"01:52","volumn":"27.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.01","rise":"-2.40%","time":"01:53","volumn":"27.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.01","rise":"-2.40%","time":"01:54","volumn":"27.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.02","rise":"-2.40%","time":"01:55","volumn":"27.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.10","rise":"-2.35%","time":"01:56","volumn":"27.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.05","rise":"-2.38%","time":"01:57","volumn":"27.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.01","rise":"-2.40%","time":"01:58","volumn":"28.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-2.42%","time":"01:59","volumn":"28.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-2.42%","time":"02:00","volumn":"28.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.95","rise":"-2.44%","time":"02:01","volumn":"28.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.98","rise":"-2.42%","time":"02:02","volumn":"28.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.97","rise":"-2.43%","time":"02:03","volumn":"28.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.45%","time":"02:04","volumn":"29.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.85","rise":"-2.49%","time":"02:05","volumn":"29.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.52%","time":"02:06","volumn":"29.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.83","rise":"-2.50%","time":"02:07","volumn":"29.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.75","rise":"-2.55%","time":"02:08","volumn":"29.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.70","rise":"-2.58%","time":"02:09","volumn":"29.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.56","rise":"-2.65%","time":"02:10","volumn":"29.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.60","rise":"-2.63%","time":"02:11","volumn":"29.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.54","rise":"-2.67%","time":"02:12","volumn":"29.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.60","rise":"-2.63%","time":"02:13","volumn":"29.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-2.70%","time":"02:14","volumn":"29.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.45","rise":"-2.72%","time":"02:15","volumn":"29.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.49","rise":"-2.69%","time":"02:16","volumn":"29.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-2.70%","time":"02:17","volumn":"29.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.53","rise":"-2.67%","time":"02:18","volumn":"29.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.47","rise":"-2.70%","time":"02:19","volumn":"30.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.41","rise":"-2.74%","time":"02:20","volumn":"30.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.34","rise":"-2.77%","time":"02:21","volumn":"30.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.29","rise":"-2.80%","time":"02:22","volumn":"30.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.29","rise":"-2.81%","time":"02:23","volumn":"30.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.28","rise":"-2.81%","time":"02:24","volumn":"30.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.34","rise":"-2.77%","time":"02:25","volumn":"30.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.30","rise":"-2.80%","time":"02:26","volumn":"30.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.18","rise":"-2.87%","time":"02:27","volumn":"30.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.14","rise":"-2.89%","time":"02:28","volumn":"30.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.17","rise":"-2.87%","time":"02:29","volumn":"30.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.11","rise":"-2.91%","time":"02:30","volumn":"31.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.10","rise":"-2.91%","time":"02:31","volumn":"31.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.07","rise":"-2.92%","time":"02:32","volumn":"31.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.08","rise":"-2.92%","time":"02:33","volumn":"31.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.09","rise":"-2.92%","time":"02:34","volumn":"31.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.97","rise":"-2.98%","time":"02:35","volumn":"31.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.00","rise":"-2.97%","time":"02:36","volumn":"31.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.03","rise":"-2.95%","time":"02:37","volumn":"31.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.12","rise":"-2.90%","time":"02:38","volumn":"31.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.13","rise":"-2.89%","time":"02:39","volumn":"31.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.20","rise":"-2.86%","time":"02:40","volumn":"31.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.20","rise":"-2.86%","time":"02:41","volumn":"31.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.27","rise":"-2.82%","time":"02:42","volumn":"31.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.25","rise":"-2.83%","time":"02:43","volumn":"32.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.40","rise":"-2.74%","time":"02:44","volumn":"32.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-2.70%","time":"02:45","volumn":"32.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-2.70%","time":"02:46","volumn":"32.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-2.70%","time":"02:47","volumn":"32.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.49","rise":"-2.69%","time":"02:48","volumn":"32.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.45","rise":"-2.72%","time":"02:49","volumn":"32.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.50","rise":"-2.69%","time":"02:50","volumn":"32.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.48","rise":"-2.70%","time":"02:51","volumn":"32.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.43","rise":"-2.73%","time":"02:52","volumn":"32.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.45","rise":"-2.72%","time":"02:53","volumn":"32.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.41","rise":"-2.74%","time":"02:54","volumn":"32.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.44","rise":"-2.72%","time":"02:55","volumn":"32.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.57","rise":"-2.65%","time":"02:56","volumn":"32.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.69","rise":"-2.58%","time":"02:57","volumn":"33.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.77","rise":"-2.54%","time":"02:58","volumn":"33.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.78","rise":"-2.53%","time":"02:59","volumn":"33.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.74","rise":"-2.56%","time":"03:00","volumn":"33.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.64","rise":"-2.61%","time":"03:01","volumn":"33.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.74","rise":"-2.55%","time":"03:02","volumn":"33.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.64","rise":"-2.61%","time":"03:03","volumn":"33.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.71","rise":"-2.57%","time":"03:04","volumn":"33.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.76","rise":"-2.54%","time":"03:05","volumn":"33.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.76","rise":"-2.54%","time":"03:06","volumn":"33.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.73","rise":"-2.56%","time":"03:07","volumn":"33.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.72","rise":"-2.57%","time":"03:08","volumn":"33.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.83","rise":"-2.50%","time":"03:09","volumn":"33.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.52%","time":"03:10","volumn":"34.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.83","rise":"-2.50%","time":"03:11","volumn":"34.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.92","rise":"-2.45%","time":"03:12","volumn":"34.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.02","rise":"-2.40%","time":"03:13","volumn":"34.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.00","rise":"-2.41%","time":"03:14","volumn":"34.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.94","rise":"-2.44%","time":"03:15","volumn":"34.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.86","rise":"-2.48%","time":"03:16","volumn":"34.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.89","rise":"-2.47%","time":"03:17","volumn":"34.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-2.51%","time":"03:18","volumn":"34.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.78","rise":"-2.53%","time":"03:19","volumn":"34.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.51%","time":"03:20","volumn":"34.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.88","rise":"-2.47%","time":"03:21","volumn":"34.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.86","rise":"-2.49%","time":"03:22","volumn":"34.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.82","rise":"-2.51%","time":"03:23","volumn":"35.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-2.52%","time":"03:24","volumn":"35.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.77","rise":"-2.53%","time":"03:25","volumn":"35.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.78","rise":"-2.53%","time":"03:26","volumn":"35.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.81","rise":"-2.52%","time":"03:27","volumn":"35.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-2.52%","time":"03:28","volumn":"35.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-2.52%","time":"03:29","volumn":"35.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.65","rise":"-2.60%","time":"03:30","volumn":"35.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.69","rise":"-2.58%","time":"03:31","volumn":"35.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.54","rise":"-2.67%","time":"03:32","volumn":"35.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.61","rise":"-2.63%","time":"03:33","volumn":"35.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.74","rise":"-2.55%","time":"03:34","volumn":"36.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.69","rise":"-2.58%","time":"03:35","volumn":"36.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.76","rise":"-2.54%","time":"03:36","volumn":"36.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.78","rise":"-2.53%","time":"03:37","volumn":"36.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.78","rise":"-2.53%","time":"03:38","volumn":"36.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.79","rise":"-2.52%","time":"03:39","volumn":"36.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.80","rise":"-2.52%","time":"03:40","volumn":"36.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.85","rise":"-2.49%","time":"03:41","volumn":"36.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.01","rise":"-2.40%","time":"03:42","volumn":"36.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.02","rise":"-2.40%","time":"03:43","volumn":"36.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.20","rise":"-2.30%","time":"03:44","volumn":"36.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.16","rise":"-2.32%","time":"03:45","volumn":"37.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.24","rise":"-2.28%","time":"03:46","volumn":"37.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.08","rise":"-2.36%","time":"03:47","volumn":"37.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.25","rise":"-2.27%","time":"03:48","volumn":"37.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.18","rise":"-2.31%","time":"03:49","volumn":"37.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.22","rise":"-2.29%","time":"03:50","volumn":"37.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.39","rise":"-2.19%","time":"03:51","volumn":"38.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.52","rise":"-2.12%","time":"03:52","volumn":"38.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.60","rise":"-2.07%","time":"03:53","volumn":"39.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.95","rise":"-1.88%","time":"03:54","volumn":"39.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"175.89","rise":"-1.91%","time":"03:55","volumn":"40.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.22","rise":"-1.73%","time":"03:56","volumn":"40.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.21","rise":"-1.73%","time":"03:57","volumn":"41.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.13","rise":"-1.78%","time":"03:58","volumn":"42.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.19","rise":"-1.75%","time":"03:59","volumn":"42.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"176.44","rise":"-1.61%","time":"04:00","volumn":"55.59\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"5559.48\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["189.50","172.02","154.53","137.05","119.57"]},"cyrate":{"o":["51.01%","37.08%","23.15%","9.21%","-4.72%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"125.49","rise":"0","time":"06\/16","volumn":"84.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.78","rise":"0.23%","time":"06\/20","volumn":"56.88\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"-0.53%","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"3.71%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"3.06%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"1.47%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"2.94%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"2.83%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"1.92%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"3.88%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"3.77%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"3.90%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"2.29%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"3.42%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"1.31%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"2.62%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"4.23%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"7.02%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"7.32%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"6.43%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"5.85%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"7.87%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"3.56%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"3.59%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"2.64%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"2.90%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"2.12%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"2.20%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"5.36%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"6.53%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"4.94%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"2.17%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"2.73%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"11.22%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"13.33%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"11.51%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"9.85%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"10.42%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"10.30%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"12.02%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"9.71%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"7.63%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"6.77%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"6.16%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"7.32%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"6.98%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"7.99%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"5.06%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"6.19%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"6.10%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"7.51%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"7.63%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"9.98%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"10.06%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"9.39%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"7.87%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"9.85%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"10.15%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"14.03%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"12.54%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"15.43%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"15.32%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"11.87%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"11.55%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"9.67%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"7.81%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"3.06%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"2.89%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"4.61%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"0.39%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"0.39%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"0.39%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"1.30%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"3.16%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"-0.61%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"1.20%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"0.37%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"1.97%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"2.21%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"3.18%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"5.05%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"5.45%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"3.43%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"5.63%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"4.77%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"2.10%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"2.32%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"-0.26%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"0.85%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"2.45%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"-3.27%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-4.72%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"1.79%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"5.75%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"6.06%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"9.17%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"10.02%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"10.45%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"11.36%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"13.72%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"13.22%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"12.04%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"14.40%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"13.63%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"16.18%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"14.11%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"13.82%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"15.69%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"16.45%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"14.67%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"16.91%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"16.93%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"17.72%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"17.16%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"16.60%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"16.42%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"17.16%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"15.42%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"17.05%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"15.16%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"17.05%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"17.48%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"16.26%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"17.52%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"18.61%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"17.48%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"19.51%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"22.77%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"22.55%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"21.22%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"22.59%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"22.26%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"22.25%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"22.19%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"22.22%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"21.08%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"19.48%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"18.31%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"15.20%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"15.74%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"18.81%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"20.62%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"22.50%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"23.66%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"23.21%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"22.05%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"20.89%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"22.32%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"23.79%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"23.34%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"24.33%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"25.01%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"25.71%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"26.80%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"28.50%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"26.70%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"23.68%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"26.93%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"36.91%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"35.72%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"34.79%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"35.89%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"35.34%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"39.02%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"37.33%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"34.39%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"36.25%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"35.31%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"35.08%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"33.14%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"34.35%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"39.12%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"39.45%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"39.24%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"38.29%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"37.99%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"40.86%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"42.02%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"41.51%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"38.75%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"38.27%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"40.90%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"39.73%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"37.03%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"39.76%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"40.69%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"42.44%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"38.99%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"39.04%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"40.17%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"41.96%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"41.96%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"42.54%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"43.21%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"42.08%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"43.30%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"43.74%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"44.21%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"43.99%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"45.36%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"43.44%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"47.48%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"47.57%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"47.96%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"48.18%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"50.65%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"48.32%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"46.32%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"46.08%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"44.46%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"42.82%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"39.16%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"41.23%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"43.07%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"40.72%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"38.39%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"43.13%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"44.20%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"39.45%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"42.64%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"47.20%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"48.39%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"50.37%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"50.42%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"49.81%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"51.01%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"49.40%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"48.67%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"49.07%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"48.21%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"46.33%","time":"05\/16","volumn":"38.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"47.18%","time":"05\/17","volumn":"33.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"183.54","rise":"46.26%","time":"05\/20","volumn":"30.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"183.15","rise":"45.95%","time":"05\/21","volumn":"50.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"183.13","rise":"45.93%","time":"05\/22","volumn":"28.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"44.27%","time":"05\/23","volumn":"33.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.75","rise":"44.04%","time":"05\/24","volumn":"27.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"182.15","rise":"45.15%","time":"05\/28","volumn":"29.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"182.02","rise":"45.05%","time":"05\/29","volumn":"32.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"179.32","rise":"42.90%","time":"05\/30","volumn":"29.25\u4e07"}],"points":"240"}}