{"amount":"2.78\u4ebf","changeAmount":"-0.07","close":"126.13","currentPrice":"126.06","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"126.06","e2":"-0.07","e3":"(-0.06%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["132.98","131.20","129.43","127.66","125.88"]},"cyrate":{"o":["0.80%","-0.54%","-1.89%","-3.23%","-4.58%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.92","rise":"0","time":"02:35","volumn":"261.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.97","rise":"0.04%","time":"02:40","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.92","rise":"0.00%","time":"02:45","volumn":"235.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.79","rise":"-0.09%","time":"02:50","volumn":"261.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.71","rise":"-0.16%","time":"02:55","volumn":"307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.71","rise":"-0.16%","time":"03:00","volumn":"381.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.65","rise":"-0.21%","time":"03:05","volumn":"146.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.76","rise":"-0.12%","time":"03:10","volumn":"278.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.70","rise":"-0.17%","time":"03:15","volumn":"241.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.69","rise":"-0.18%","time":"03:20","volumn":"255.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.62","rise":"-0.23%","time":"03:25","volumn":"173.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.46","rise":"-0.35%","time":"03:30","volumn":"253.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.41","rise":"-0.39%","time":"03:35","volumn":"359.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.53","rise":"-0.30%","time":"03:40","volumn":"775.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.35","rise":"-0.43%","time":"03:45","volumn":"446.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.20","rise":"-0.55%","time":"03:50","volumn":"720.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.38","rise":"-0.41%","time":"03:55","volumn":"1466.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.14","rise":"-0.59%","time":"04:00","volumn":"1.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.05","rise":"-0.66%","time":"21:35","volumn":"920.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.55","rise":"-1.04%","time":"21:40","volumn":"639.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.17","rise":"-0.57%","time":"21:45","volumn":"1110.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.24","rise":"-0.52%","time":"21:50","volumn":"869.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.08","rise":"-0.64%","time":"21:55","volumn":"1154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.65","rise":"-0.97%","time":"22:00","volumn":"600.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.98","rise":"-0.71%","time":"22:05","volumn":"440.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.89","rise":"-0.78%","time":"22:10","volumn":"221.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.87","rise":"-0.80%","time":"22:15","volumn":"191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.76","rise":"-0.88%","time":"22:20","volumn":"177.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.91","rise":"-0.77%","time":"22:25","volumn":"154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.94","rise":"-0.75%","time":"22:30","volumn":"183.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.70","rise":"-0.92%","time":"22:35","volumn":"158.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.93","rise":"-0.75%","time":"22:40","volumn":"103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.93","rise":"-0.75%","time":"22:45","volumn":"103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.93","rise":"-0.75%","time":"22:50","volumn":"144.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.87","rise":"-0.80%","time":"22:55","volumn":"108.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.81","rise":"-0.84%","time":"23:00","volumn":"170.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"130.87","rise":"-0.80%","time":"23:05","volumn":"75.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.06","rise":"-0.65%","time":"23:10","volumn":"289.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.08","rise":"-0.64%","time":"23:15","volumn":"335.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.61","rise":"-0.23%","time":"23:20","volumn":"1114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.83","rise":"-0.07%","time":"23:25","volumn":"552.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.76","rise":"-0.12%","time":"23:30","volumn":"494.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.45","rise":"-0.36%","time":"23:35","volumn":"528.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.43","rise":"-0.37%","time":"23:40","volumn":"412.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.18","rise":"-0.56%","time":"23:45","volumn":"464.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.08","rise":"-0.64%","time":"23:50","volumn":"251.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"131.06","rise":"-0.65%","time":"23:55","volumn":"171.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.90","rise":"-0.78%","time":"00:00","volumn":"176.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.87","rise":"-0.80%","time":"00:05","volumn":"127.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.09","rise":"-0.63%","time":"00:10","volumn":"120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.88","rise":"-0.79%","time":"00:15","volumn":"272.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.95","rise":"-0.74%","time":"00:20","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.05","rise":"-0.66%","time":"00:25","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.07","rise":"-0.64%","time":"00:30","volumn":"80.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.99","rise":"-0.70%","time":"00:35","volumn":"137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.94","rise":"-0.74%","time":"00:40","volumn":"86.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.12","rise":"-0.61%","time":"00:45","volumn":"77.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.03","rise":"-0.67%","time":"00:50","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.15","rise":"-0.59%","time":"00:55","volumn":"258.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.10","rise":"-0.62%","time":"01:00","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.05","rise":"-0.66%","time":"01:05","volumn":"104.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.21","rise":"-0.54%","time":"01:10","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.12","rise":"-0.61%","time":"01:15","volumn":"172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.04","rise":"-0.67%","time":"01:20","volumn":"189.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.03","rise":"-0.67%","time":"01:25","volumn":"83.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.17","rise":"-0.57%","time":"01:30","volumn":"168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.04","rise":"-0.66%","time":"01:35","volumn":"154.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.19","rise":"-0.55%","time":"01:40","volumn":"155.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.30","rise":"-0.47%","time":"01:45","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.20","rise":"-0.55%","time":"01:50","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.22","rise":"-0.53%","time":"01:55","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.24","rise":"-0.52%","time":"02:00","volumn":"236.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.19","rise":"-0.55%","time":"02:05","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.28","rise":"-0.48%","time":"02:10","volumn":"243.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.60","rise":"-0.24%","time":"02:15","volumn":"172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.71","rise":"-0.16%","time":"02:20","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.63","rise":"-0.22%","time":"02:25","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.81","rise":"-0.08%","time":"02:30","volumn":"60.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.88","rise":"-0.03%","time":"02:35","volumn":"132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.80","rise":"-0.09%","time":"02:40","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.74","rise":"-0.14%","time":"02:45","volumn":"93.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.87","rise":"-0.04%","time":"02:50","volumn":"113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.00","rise":"0.06%","time":"02:55","volumn":"189.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.15","rise":"0.17%","time":"03:00","volumn":"145.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.02","rise":"0.08%","time":"03:05","volumn":"138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.03","rise":"0.09%","time":"03:10","volumn":"197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.27","rise":"0.27%","time":"03:15","volumn":"207.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.30","rise":"0.29%","time":"03:20","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.23","rise":"0.23%","time":"03:25","volumn":"226.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.37","rise":"0.34%","time":"03:30","volumn":"127.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.44","rise":"0.39%","time":"03:35","volumn":"244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.54","rise":"0.47%","time":"03:40","volumn":"347.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.46","rise":"0.41%","time":"03:45","volumn":"228.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.55","rise":"0.48%","time":"03:50","volumn":"566.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.98","rise":"0.80%","time":"03:55","volumn":"891.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.72","rise":"0.61%","time":"04:00","volumn":"6306.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.16","rise":"0.18%","time":"21:35","volumn":"370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.71","rise":"0.60%","time":"21:40","volumn":"141.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.44","rise":"0.39%","time":"21:45","volumn":"140.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.64","rise":"-0.21%","time":"21:50","volumn":"374.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.07","rise":"0.11%","time":"21:55","volumn":"259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"132.51","rise":"0.45%","time":"22:00","volumn":"224.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.65","rise":"-0.20%","time":"22:05","volumn":"464.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.48","rise":"-1.10%","time":"22:10","volumn":"1243.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.64","rise":"-0.97%","time":"22:15","volumn":"752.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.80","rise":"-0.85%","time":"22:20","volumn":"469.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.36","rise":"-0.42%","time":"22:25","volumn":"417.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.38","rise":"-0.41%","time":"22:30","volumn":"170.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.57","rise":"-0.27%","time":"22:35","volumn":"313.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.54","rise":"-0.28%","time":"22:40","volumn":"177.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.20","rise":"-0.55%","time":"22:45","volumn":"220.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.43","rise":"-0.37%","time":"22:50","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.49","rise":"-0.33%","time":"22:55","volumn":"284.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.61","rise":"-0.23%","time":"23:00","volumn":"402.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.62","rise":"-0.23%","time":"23:05","volumn":"247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.48","rise":"-0.34%","time":"23:10","volumn":"206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.39","rise":"-0.40%","time":"23:15","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.18","rise":"-0.56%","time":"23:20","volumn":"214.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.33","rise":"-0.45%","time":"23:25","volumn":"317.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.41","rise":"-0.39%","time":"23:30","volumn":"300.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.29","rise":"-0.48%","time":"23:35","volumn":"268.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.26","rise":"-0.50%","time":"23:40","volumn":"245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.17","rise":"-0.57%","time":"23:45","volumn":"171.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.05","rise":"-0.66%","time":"23:50","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"131.14","rise":"-0.59%","time":"23:55","volumn":"176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.04","rise":"-0.67%","time":"00:00","volumn":"152.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.03","rise":"-0.67%","time":"00:05","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.99","rise":"-0.70%","time":"00:10","volumn":"121.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.21","rise":"-0.54%","time":"00:15","volumn":"170.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.19","rise":"-0.55%","time":"00:20","volumn":"108.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.42","rise":"-0.38%","time":"00:25","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.52","rise":"-0.30%","time":"00:30","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.42","rise":"-0.38%","time":"00:35","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.22","rise":"-0.53%","time":"00:40","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.35","rise":"-0.43%","time":"00:45","volumn":"107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.37","rise":"-0.42%","time":"00:50","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.48","rise":"-0.34%","time":"00:55","volumn":"91.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.56","rise":"-0.27%","time":"01:00","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.70","rise":"-0.17%","time":"01:05","volumn":"1288.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.61","rise":"-0.23%","time":"01:10","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.56","rise":"-0.27%","time":"01:15","volumn":"78.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.49","rise":"-0.33%","time":"01:20","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.49","rise":"-0.33%","time":"01:25","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.32","rise":"-0.45%","time":"01:30","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.32","rise":"-0.45%","time":"01:35","volumn":"115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.15","rise":"-0.58%","time":"01:40","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.93","rise":"-0.75%","time":"01:45","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.19","rise":"-0.55%","time":"01:50","volumn":"136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.24","rise":"-0.52%","time":"01:55","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.30","rise":"-0.47%","time":"02:00","volumn":"107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.11","rise":"-0.61%","time":"02:05","volumn":"215.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"131.02","rise":"-0.68%","time":"02:10","volumn":"110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.84","rise":"-0.81%","time":"02:15","volumn":"117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.92","rise":"-0.76%","time":"02:20","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.89","rise":"-0.78%","time":"02:25","volumn":"124.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.57","rise":"-1.02%","time":"02:30","volumn":"151.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.42","rise":"-1.14%","time":"02:35","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.28","rise":"-1.24%","time":"02:40","volumn":"176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.31","rise":"-1.22%","time":"02:45","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.61","rise":"-0.99%","time":"02:50","volumn":"157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.51","rise":"-1.07%","time":"02:55","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.50","rise":"-1.08%","time":"03:00","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.70","rise":"-0.93%","time":"03:05","volumn":"122.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.75","rise":"-0.89%","time":"03:10","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.82","rise":"-0.83%","time":"03:15","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.73","rise":"-0.90%","time":"03:20","volumn":"129.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.72","rise":"-0.91%","time":"03:25","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.79","rise":"-0.85%","time":"03:30","volumn":"86.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.83","rise":"-0.83%","time":"03:35","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.93","rise":"-0.75%","time":"03:40","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.69","rise":"-0.94%","time":"03:45","volumn":"283.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.45","rise":"-1.11%","time":"03:50","volumn":"341.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.71","rise":"-0.92%","time":"03:55","volumn":"570.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"130.77","rise":"-0.87%","time":"04:00","volumn":"5430.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.69","rise":"-2.45%","time":"21:35","volumn":"977.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.94","rise":"-2.26%","time":"21:40","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.50","rise":"-1.83%","time":"21:45","volumn":"277.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.00","rise":"-2.21%","time":"21:50","volumn":"249.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.95","rise":"-2.25%","time":"21:55","volumn":"196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.11","rise":"-2.13%","time":"22:00","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.18","rise":"-2.08%","time":"22:05","volumn":"197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.52","rise":"-1.82%","time":"22:10","volumn":"204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.43","rise":"-1.89%","time":"22:15","volumn":"341.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.12","rise":"-2.12%","time":"22:20","volumn":"254.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.09","rise":"-2.15%","time":"22:25","volumn":"390.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.01","rise":"-2.21%","time":"22:30","volumn":"374.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.34","rise":"-1.95%","time":"22:35","volumn":"244.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"129.02","rise":"-2.20%","time":"22:40","volumn":"190.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.85","rise":"-2.33%","time":"22:45","volumn":"86.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.75","rise":"-2.40%","time":"22:50","volumn":"384.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.76","rise":"-2.40%","time":"22:55","volumn":"106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.06","rise":"-2.93%","time":"23:00","volumn":"241.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.34","rise":"-2.71%","time":"23:05","volumn":"541.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.48","rise":"-2.61%","time":"23:10","volumn":"303.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.60","rise":"-2.51%","time":"23:15","volumn":"260.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.49","rise":"-2.60%","time":"23:20","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.47","rise":"-2.62%","time":"23:25","volumn":"423.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.89","rise":"-2.30%","time":"23:30","volumn":"204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.59","rise":"-2.52%","time":"23:35","volumn":"355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.70","rise":"-2.44%","time":"23:40","volumn":"272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.49","rise":"-2.60%","time":"23:45","volumn":"240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.70","rise":"-2.44%","time":"23:50","volumn":"204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"128.60","rise":"-2.51%","time":"23:55","volumn":"279.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.64","rise":"-2.49%","time":"00:00","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.62","rise":"-2.50%","time":"00:05","volumn":"342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.53","rise":"-2.57%","time":"00:10","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.50","rise":"-2.59%","time":"00:15","volumn":"354.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.51","rise":"-2.58%","time":"00:20","volumn":"357.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.59","rise":"-2.52%","time":"00:25","volumn":"186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.71","rise":"-2.43%","time":"00:30","volumn":"451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.81","rise":"-2.35%","time":"00:35","volumn":"281.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.47","rise":"-2.62%","time":"00:40","volumn":"240.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.36","rise":"-2.70%","time":"00:45","volumn":"325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.15","rise":"-2.86%","time":"00:50","volumn":"172.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.13","rise":"-2.87%","time":"00:55","volumn":"476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"128.01","rise":"-2.96%","time":"01:00","volumn":"276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.84","rise":"-3.09%","time":"01:05","volumn":"284.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.68","rise":"-3.21%","time":"01:10","volumn":"342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.77","rise":"-3.15%","time":"01:15","volumn":"303.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.77","rise":"-3.15%","time":"01:20","volumn":"295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.84","rise":"-3.09%","time":"01:25","volumn":"252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.81","rise":"-3.12%","time":"01:30","volumn":"392.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.67","rise":"-3.22%","time":"01:35","volumn":"542.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.36","rise":"-3.46%","time":"01:40","volumn":"415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.27","rise":"-3.52%","time":"01:45","volumn":"310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.25","rise":"-3.54%","time":"01:50","volumn":"433.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.26","rise":"-3.53%","time":"01:55","volumn":"305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.17","rise":"-3.60%","time":"02:00","volumn":"389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.86","rise":"-3.83%","time":"02:05","volumn":"280.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.94","rise":"-3.78%","time":"02:10","volumn":"311.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.96","rise":"-3.76%","time":"02:15","volumn":"373.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.95","rise":"-3.77%","time":"02:20","volumn":"407.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"-4.02%","time":"02:25","volumn":"393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.61","rise":"-4.02%","time":"02:30","volumn":"347.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.70","rise":"-3.96%","time":"02:35","volumn":"367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.93","rise":"-3.78%","time":"02:40","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.80","rise":"-3.88%","time":"02:45","volumn":"384.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.79","rise":"-3.89%","time":"02:50","volumn":"376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.73","rise":"-3.93%","time":"02:55","volumn":"440.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.53","rise":"-4.09%","time":"03:00","volumn":"291.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.45","rise":"-4.14%","time":"03:05","volumn":"335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.78","rise":"-3.90%","time":"03:10","volumn":"384.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.59","rise":"-4.04%","time":"03:15","volumn":"357.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.58","rise":"-4.05%","time":"03:20","volumn":"503.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.42","rise":"-4.17%","time":"03:25","volumn":"528.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.56","rise":"-4.06%","time":"03:30","volumn":"492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.47","rise":"-4.13%","time":"03:35","volumn":"846.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.45","rise":"-4.15%","time":"03:40","volumn":"677.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.33","rise":"-4.24%","time":"03:45","volumn":"988.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.36","rise":"-4.21%","time":"03:50","volumn":"1265.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.38","rise":"-4.20%","time":"03:55","volumn":"1650.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.13","rise":"-4.39%","time":"04:00","volumn":"1.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"-3.91%","time":"21:35","volumn":"3543.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.22","rise":"-4.32%","time":"21:40","volumn":"423.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.22","rise":"-4.32%","time":"21:45","volumn":"318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.28","rise":"-4.28%","time":"21:50","volumn":"258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.70","rise":"-3.96%","time":"21:55","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.90","rise":"-3.81%","time":"22:00","volumn":"104.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.94","rise":"-3.77%","time":"22:05","volumn":"179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.71","rise":"-3.95%","time":"22:10","volumn":"182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.55","rise":"-4.07%","time":"22:15","volumn":"96.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"-4.01%","time":"22:20","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.81","rise":"-3.87%","time":"22:25","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"-3.90%","time":"22:30","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.72","rise":"-3.95%","time":"22:35","volumn":"85.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.53","rise":"-4.09%","time":"22:40","volumn":"111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.15","rise":"-4.37%","time":"22:45","volumn":"95.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.05","rise":"-4.45%","time":"22:50","volumn":"112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.91","rise":"-4.56%","time":"22:55","volumn":"292.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.28","rise":"-4.28%","time":"23:00","volumn":"382.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.52","rise":"-4.09%","time":"23:05","volumn":"110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.53","rise":"-4.08%","time":"23:10","volumn":"78.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.64","rise":"-4.01%","time":"23:15","volumn":"107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.58","rise":"-4.04%","time":"23:20","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.76","rise":"-3.91%","time":"23:25","volumn":"150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.08","rise":"-3.67%","time":"23:30","volumn":"231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.22","rise":"-3.56%","time":"23:35","volumn":"111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.92","rise":"-3.79%","time":"23:40","volumn":"367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.94","rise":"-3.78%","time":"23:45","volumn":"134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"-4.02%","time":"23:50","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.85","rise":"-3.84%","time":"23:55","volumn":"79.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.84","rise":"-3.85%","time":"00:00","volumn":"63.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.89","rise":"-3.81%","time":"00:05","volumn":"166.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"-3.84%","time":"00:10","volumn":"219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.91","rise":"-3.80%","time":"00:15","volumn":"250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"-3.86%","time":"00:20","volumn":"184.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"-3.90%","time":"00:25","volumn":"147.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.81","rise":"-3.87%","time":"00:30","volumn":"118.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"-3.83%","time":"00:35","volumn":"105.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"-3.88%","time":"00:40","volumn":"72.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"-3.86%","time":"00:45","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"-3.90%","time":"00:50","volumn":"77.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.81","rise":"-3.87%","time":"00:55","volumn":"67.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"-3.92%","time":"01:00","volumn":"104.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.54","rise":"-4.08%","time":"01:05","volumn":"72.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.47","rise":"-4.13%","time":"01:10","volumn":"79.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.72","rise":"-3.94%","time":"01:15","volumn":"64.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.88","rise":"-3.82%","time":"01:20","volumn":"88.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"-3.84%","time":"01:25","volumn":"88.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.82","rise":"-3.87%","time":"01:30","volumn":"188.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.76","rise":"-3.91%","time":"01:35","volumn":"93.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"-3.92%","time":"01:40","volumn":"138.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.73","rise":"-3.93%","time":"01:45","volumn":"94.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.48","rise":"-4.12%","time":"01:50","volumn":"110.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"-4.21%","time":"01:55","volumn":"80.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.43","rise":"-4.16%","time":"02:00","volumn":"254.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.66","rise":"-3.99%","time":"02:05","volumn":"290.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"-3.88%","time":"02:10","volumn":"192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.74","rise":"-3.93%","time":"02:15","volumn":"92.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.66","rise":"-3.99%","time":"02:20","volumn":"112.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.44","rise":"-4.16%","time":"02:25","volumn":"106.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.48","rise":"-4.12%","time":"02:30","volumn":"99.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.31","rise":"-4.25%","time":"02:35","volumn":"234.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.46","rise":"-4.14%","time":"02:40","volumn":"78.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.50","rise":"-4.11%","time":"02:45","volumn":"75.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.38","rise":"-4.20%","time":"02:50","volumn":"113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.42","rise":"-4.17%","time":"02:55","volumn":"129.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.39","rise":"-4.19%","time":"03:00","volumn":"85.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.21","rise":"-4.33%","time":"03:05","volumn":"161.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.20","rise":"-4.33%","time":"03:10","volumn":"104.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.27","rise":"-4.28%","time":"03:15","volumn":"115.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.23","rise":"-4.31%","time":"03:20","volumn":"258.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.23","rise":"-4.31%","time":"03:25","volumn":"164.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.13","rise":"-4.39%","time":"03:30","volumn":"169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.14","rise":"-4.39%","time":"03:35","volumn":"164.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.14","rise":"-4.38%","time":"03:40","volumn":"204.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.95","rise":"-4.53%","time":"03:45","volumn":"258.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.88","rise":"-4.58%","time":"03:50","volumn":"409.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.00","rise":"-4.49%","time":"03:55","volumn":"717.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.06","rise":"-4.44%","time":"04:00","volumn":"6413.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"452.01\u4ebf","maxPrice":"127.27","minPrice":"125.81","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["146.79","141.61","136.43","131.24","126.06"]},"cyrate":{"o":["-0.05%","-3.57%","-7.09%","-10.61%","-14.12%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"146.79","rise":"0","time":"04\/29","volumn":"2.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.71","rise":"-0.05%","time":"04\/30","volumn":"3.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"127.37","rise":"-13.23%","time":"05\/01","volumn":"11.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"134.94","rise":"-8.07%","time":"05\/02","volumn":"4.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"132.94","rise":"-9.44%","time":"05\/03","volumn":"3.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"130.08","rise":"-11.38%","time":"05\/06","volumn":"3.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.49","rise":"-11.79%","time":"05\/07","volumn":"3.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.53","rise":"-11.76%","time":"05\/08","volumn":"2.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.66","rise":"-10.31%","time":"05\/09","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"-10.08%","time":"05\/10","volumn":"1.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"134.71","rise":"-8.23%","time":"05\/13","volumn":"1.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"134.06","rise":"-8.67%","time":"05\/14","volumn":"3.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"136.00","rise":"-7.35%","time":"05\/15","volumn":"1.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"138.24","rise":"-5.82%","time":"05\/16","volumn":"2.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"134.75","rise":"-8.20%","time":"05\/17","volumn":"2.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"131.14","rise":"-10.66%","time":"05\/20","volumn":"3.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"132.72","rise":"-9.59%","time":"05\/21","volumn":"2.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.77","rise":"-10.91%","time":"05\/22","volumn":"2.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"126.13","rise":"-14.07%","time":"05\/23","volumn":"4.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.06","rise":"-14.12%","time":"05\/24","volumn":"2.20\u4e07"}],"points":"20"},"open":"126.31","priceChangeRatio":"-0.06%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u96c5\u8bd7\u5170\u9edb","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["127.25","126.89","126.53","126.18","125.82"]},"cyrate":{"o":["0.89%","0.60%","0.32%","0.04%","-0.25%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.13","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.51%","time":"21:32","volumn":"3473.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.75","rise":"0.49%","time":"21:33","volumn":"3495.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.42","rise":"0.23%","time":"21:34","volumn":"3508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.50%","time":"21:35","volumn":"3543.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.61","rise":"0.38%","time":"21:36","volumn":"3609.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.50","rise":"0.29%","time":"21:37","volumn":"3685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.82","rise":"0.55%","time":"21:38","volumn":"3781.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.64","rise":"0.40%","time":"21:39","volumn":"3834.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.22","rise":"0.07%","time":"21:40","volumn":"3966.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.51","rise":"0.30%","time":"21:41","volumn":"4169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.23","rise":"0.08%","time":"21:42","volumn":"4184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.15","rise":"0.01%","time":"21:43","volumn":"4219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.19","rise":"0.05%","time":"21:44","volumn":"4231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.22","rise":"0.07%","time":"21:45","volumn":"4285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.39","rise":"0.21%","time":"21:46","volumn":"4387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.37","rise":"0.19%","time":"21:47","volumn":"4427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.41","rise":"0.22%","time":"21:48","volumn":"4477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.21","rise":"0.06%","time":"21:49","volumn":"4517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.28","rise":"0.11%","time":"21:50","volumn":"4544.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.19","rise":"0.05%","time":"21:51","volumn":"4552.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.28","rise":"0.12%","time":"21:52","volumn":"4615.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.55","rise":"0.33%","time":"21:53","volumn":"4676.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.68","rise":"0.44%","time":"21:54","volumn":"4714.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.70","rise":"0.45%","time":"21:55","volumn":"4733.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.79","rise":"0.53%","time":"21:56","volumn":"4744.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.82","rise":"0.54%","time":"21:57","volumn":"4757.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.65","rise":"0.41%","time":"21:58","volumn":"4809.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.85","rise":"0.57%","time":"21:59","volumn":"4833.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.90","rise":"0.61%","time":"22:00","volumn":"4837.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.04","rise":"0.72%","time":"22:01","volumn":"4902.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.17","rise":"0.82%","time":"22:02","volumn":"4909.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.11","rise":"0.78%","time":"22:03","volumn":"4966.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.05","rise":"0.73%","time":"22:04","volumn":"4979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.94","rise":"0.65%","time":"22:05","volumn":"5017.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.86","rise":"0.58%","time":"22:06","volumn":"5027.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.68","rise":"0.44%","time":"22:07","volumn":"5064.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.49","rise":"0.29%","time":"22:08","volumn":"5099.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.50","rise":"0.29%","time":"22:09","volumn":"5178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.71","rise":"0.46%","time":"22:10","volumn":"5200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.80","rise":"0.53%","time":"22:11","volumn":"5211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.51%","time":"22:12","volumn":"5223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.69","rise":"0.44%","time":"22:13","volumn":"5248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.54","rise":"0.33%","time":"22:14","volumn":"5273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.55","rise":"0.34%","time":"22:15","volumn":"5297.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.66","rise":"0.42%","time":"22:16","volumn":"5309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.59","rise":"0.36%","time":"22:17","volumn":"5341.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.55","rise":"0.33%","time":"22:18","volumn":"5349.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.52","rise":"0.31%","time":"22:19","volumn":"5360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"0.39%","time":"22:20","volumn":"5381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"0.39%","time":"22:21","volumn":"5382.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.63","rise":"0.40%","time":"22:22","volumn":"5390.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.80","rise":"0.53%","time":"22:23","volumn":"5463.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.89","rise":"0.60%","time":"22:24","volumn":"5486.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.81","rise":"0.54%","time":"22:25","volumn":"5526.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.66","rise":"0.42%","time":"22:26","volumn":"5555.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.67","rise":"0.43%","time":"22:27","volumn":"5578.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.71","rise":"0.46%","time":"22:28","volumn":"5584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.87","rise":"0.59%","time":"22:29","volumn":"5601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.51%","time":"22:30","volumn":"5627.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.51%","time":"22:31","volumn":"5637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.50%","time":"22:32","volumn":"5644.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.78","rise":"0.52%","time":"22:33","volumn":"5672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.65","rise":"0.41%","time":"22:34","volumn":"5696.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.72","rise":"0.46%","time":"22:35","volumn":"5712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.69","rise":"0.45%","time":"22:36","volumn":"5721.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"0.39%","time":"22:37","volumn":"5763.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.58","rise":"0.36%","time":"22:38","volumn":"5796.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.45","rise":"0.25%","time":"22:39","volumn":"5814.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.53","rise":"0.32%","time":"22:40","volumn":"5824.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.39","rise":"0.21%","time":"22:41","volumn":"5841.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.42","rise":"0.23%","time":"22:42","volumn":"5852.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.35","rise":"0.17%","time":"22:43","volumn":"5865.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.26","rise":"0.10%","time":"22:44","volumn":"5911.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.15","rise":"0.02%","time":"22:45","volumn":"5919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.97","rise":"-0.12%","time":"22:46","volumn":"5967.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.03","rise":"-0.08%","time":"22:47","volumn":"5985.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.95","rise":"-0.14%","time":"22:48","volumn":"6002.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.96","rise":"-0.14%","time":"22:49","volumn":"6013.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.05","rise":"-0.06%","time":"22:50","volumn":"6032.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.98","rise":"-0.12%","time":"22:51","volumn":"6041.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.07","rise":"-0.05%","time":"22:52","volumn":"6055.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.01","rise":"-0.10%","time":"22:53","volumn":"6062.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.94","rise":"-0.15%","time":"22:54","volumn":"6175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.91","rise":"-0.18%","time":"22:55","volumn":"6324.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.99","rise":"-0.11%","time":"22:56","volumn":"6465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.95","rise":"-0.14%","time":"22:57","volumn":"6584.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"125.96","rise":"-0.13%","time":"22:58","volumn":"6663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.18","rise":"0.04%","time":"22:59","volumn":"6692.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.28","rise":"0.12%","time":"23:00","volumn":"6707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.34","rise":"0.17%","time":"23:01","volumn":"6720.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.30","rise":"0.13%","time":"23:02","volumn":"6737.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.21","rise":"0.06%","time":"23:03","volumn":"6786.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.46","rise":"0.26%","time":"23:04","volumn":"6809.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.52","rise":"0.31%","time":"23:05","volumn":"6817.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.45","rise":"0.25%","time":"23:06","volumn":"6835.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.46","rise":"0.26%","time":"23:07","volumn":"6845.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.48","rise":"0.28%","time":"23:08","volumn":"6853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.57","rise":"0.35%","time":"23:09","volumn":"6878.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.53","rise":"0.32%","time":"23:10","volumn":"6896.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.59","rise":"0.36%","time":"23:11","volumn":"6909.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.70","rise":"0.45%","time":"23:12","volumn":"6943.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.68","rise":"0.44%","time":"23:13","volumn":"6958.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.61","rise":"0.38%","time":"23:14","volumn":"6981.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.64","rise":"0.40%","time":"23:15","volumn":"7004.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.59","rise":"0.36%","time":"23:16","volumn":"7058.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"0.39%","time":"23:17","volumn":"7081.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.58","rise":"0.36%","time":"23:18","volumn":"7110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"0.39%","time":"23:19","volumn":"7128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.58","rise":"0.36%","time":"23:20","volumn":"7168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.54","rise":"0.33%","time":"23:21","volumn":"7181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.58","rise":"0.35%","time":"23:22","volumn":"7203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.61","rise":"0.38%","time":"23:23","volumn":"7214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.59","rise":"0.36%","time":"23:24","volumn":"7245.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.76","rise":"0.50%","time":"23:25","volumn":"7319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.78","rise":"0.51%","time":"23:26","volumn":"7342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.73","rise":"0.48%","time":"23:27","volumn":"7354.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.88","rise":"0.59%","time":"23:28","volumn":"7387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.98","rise":"0.67%","time":"23:29","volumn":"7492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.08","rise":"0.75%","time":"23:30","volumn":"7550.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.08","rise":"0.75%","time":"23:31","volumn":"7580.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.06","rise":"0.74%","time":"23:32","volumn":"7621.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.14","rise":"0.80%","time":"23:33","volumn":"7638.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.25","rise":"0.89%","time":"23:34","volumn":"7647.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.22","rise":"0.86%","time":"23:35","volumn":"7662.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.88","rise":"0.59%","time":"23:36","volumn":"7747.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.98","rise":"0.68%","time":"23:37","volumn":"7784.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.02","rise":"0.71%","time":"23:38","volumn":"7826.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.02","rise":"0.71%","time":"23:39","volumn":"7872.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.92","rise":"0.63%","time":"23:40","volumn":"8030.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.96","rise":"0.66%","time":"23:41","volumn":"8057.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.96","rise":"0.66%","time":"23:42","volumn":"8088.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"127.01","rise":"0.70%","time":"23:43","volumn":"8098.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.97","rise":"0.66%","time":"23:44","volumn":"8132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.94","rise":"0.64%","time":"23:45","volumn":"8164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.94","rise":"0.64%","time":"23:46","volumn":"8176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.80","rise":"0.53%","time":"23:47","volumn":"8200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.50%","time":"23:48","volumn":"8207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.68","rise":"0.44%","time":"23:49","volumn":"8220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.62","rise":"0.39%","time":"23:50","volumn":"8224.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.63","rise":"0.40%","time":"23:51","volumn":"8233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.58","rise":"0.35%","time":"23:52","volumn":"8264.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.68","rise":"0.43%","time":"23:53","volumn":"8276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.77","rise":"0.51%","time":"23:54","volumn":"8293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.85","rise":"0.57%","time":"23:55","volumn":"8304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.83","rise":"0.55%","time":"23:56","volumn":"8326.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.83","rise":"0.55%","time":"23:57","volumn":"8331.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.81","rise":"0.54%","time":"23:58","volumn":"8335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.86","rise":"0.58%","time":"23:59","volumn":"8357.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.84","rise":"0.56%","time":"00:00","volumn":"8367.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"00:01","volumn":"8398.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.95","rise":"0.65%","time":"00:02","volumn":"8506.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.98","rise":"0.67%","time":"00:03","volumn":"8514.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.90","rise":"0.61%","time":"00:04","volumn":"8524.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.89","rise":"0.61%","time":"00:05","volumn":"8533.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.88","rise":"0.59%","time":"00:06","volumn":"8542.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.88","rise":"0.59%","time":"00:07","volumn":"8700.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.90","rise":"0.61%","time":"00:08","volumn":"8732.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:09","volumn":"8740.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:10","volumn":"8753.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.55%","time":"00:11","volumn":"8813.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:12","volumn":"8834.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.90","rise":"0.61%","time":"00:13","volumn":"8955.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.88","rise":"0.59%","time":"00:14","volumn":"8992.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.91","rise":"0.62%","time":"00:15","volumn":"9003.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:16","volumn":"9072.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:17","volumn":"9099.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"00:18","volumn":"9132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.84","rise":"0.56%","time":"00:19","volumn":"9157.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.55%","time":"00:20","volumn":"9188.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.84","rise":"0.57%","time":"00:21","volumn":"9267.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.56%","time":"00:22","volumn":"9284.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.78","rise":"0.52%","time":"00:23","volumn":"9298.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.50%","time":"00:24","volumn":"9324.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"0.51%","time":"00:25","volumn":"9336.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.70","rise":"0.46%","time":"00:26","volumn":"9364.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.78","rise":"0.52%","time":"00:27","volumn":"9381.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.78","rise":"0.52%","time":"00:28","volumn":"9383.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"0.51%","time":"00:29","volumn":"9437.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.81","rise":"0.54%","time":"00:30","volumn":"9454.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.84","rise":"0.57%","time":"00:31","volumn":"9472.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"00:32","volumn":"9487.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"00:33","volumn":"9490.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.84","rise":"0.56%","time":"00:34","volumn":"9522.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"00:35","volumn":"9560.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.81","rise":"0.54%","time":"00:36","volumn":"9582.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"0.51%","time":"00:37","volumn":"9598.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.55%","time":"00:38","volumn":"9612.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:39","volumn":"9624.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"00:40","volumn":"9632.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"00:41","volumn":"9638.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:42","volumn":"9642.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"00:43","volumn":"9664.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"00:44","volumn":"9665.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.55%","time":"00:45","volumn":"9672.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"00:46","volumn":"9699.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.74","rise":"0.48%","time":"00:47","volumn":"9721.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"0.51%","time":"00:48","volumn":"9740.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"0.51%","time":"00:49","volumn":"9740.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.77","rise":"0.51%","time":"00:50","volumn":"9749.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.81","rise":"0.54%","time":"00:51","volumn":"9761.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"00:52","volumn":"9780.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.55%","time":"00:53","volumn":"9799.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.55%","time":"00:54","volumn":"9802.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.81","rise":"0.54%","time":"00:55","volumn":"9817.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.71","rise":"0.46%","time":"00:56","volumn":"9860.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.70","rise":"0.46%","time":"00:57","volumn":"9869.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.73","rise":"0.48%","time":"00:58","volumn":"9900.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"00:59","volumn":"9915.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.49%","time":"01:00","volumn":"9921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.60","rise":"0.37%","time":"01:01","volumn":"9953.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.60","rise":"0.37%","time":"01:02","volumn":"9955.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.69","rise":"0.45%","time":"01:03","volumn":"9973.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.63","rise":"0.40%","time":"01:04","volumn":"9975.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.54","rise":"0.33%","time":"01:05","volumn":"9994.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.54","rise":"0.33%","time":"01:06","volumn":"9995.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.58","rise":"0.35%","time":"01:07","volumn":"1.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.55","rise":"0.33%","time":"01:08","volumn":"1.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.48","rise":"0.28%","time":"01:09","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.47","rise":"0.27%","time":"01:10","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.58","rise":"0.35%","time":"01:11","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.64","rise":"0.40%","time":"01:12","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.65","rise":"0.41%","time":"01:13","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.72","rise":"0.47%","time":"01:14","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.72","rise":"0.47%","time":"01:15","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"01:16","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.82","rise":"0.55%","time":"01:17","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"01:18","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"01:19","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.88","rise":"0.59%","time":"01:20","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"01:21","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.89","rise":"0.60%","time":"01:22","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.85","rise":"0.57%","time":"01:23","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.57%","time":"01:24","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.86","rise":"0.58%","time":"01:25","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.87","rise":"0.59%","time":"01:26","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.88","rise":"0.59%","time":"01:27","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.84","rise":"0.57%","time":"01:28","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.83","rise":"0.56%","time":"01:29","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.82","rise":"0.55%","time":"01:30","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.78","rise":"0.52%","time":"01:31","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.74","rise":"0.48%","time":"01:32","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.49%","time":"01:33","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.76","rise":"0.50%","time":"01:34","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.76","rise":"0.50%","time":"01:35","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"01:36","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"01:37","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.49%","time":"01:38","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.49%","time":"01:39","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.49%","time":"01:40","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.69","rise":"0.44%","time":"01:41","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.49%","time":"01:42","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.71","rise":"0.46%","time":"01:43","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.69","rise":"0.44%","time":"01:44","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.73","rise":"0.48%","time":"01:45","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.70","rise":"0.45%","time":"01:46","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.60","rise":"0.37%","time":"01:47","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.48","rise":"0.28%","time":"01:48","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.47","rise":"0.27%","time":"01:49","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.48","rise":"0.28%","time":"01:50","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.43","rise":"0.24%","time":"01:51","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.41","rise":"0.22%","time":"01:52","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.42","rise":"0.23%","time":"01:53","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.40","rise":"0.21%","time":"01:54","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"01:55","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"01:56","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.35","rise":"0.17%","time":"01:57","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.52","rise":"0.31%","time":"01:58","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.52","rise":"0.31%","time":"01:59","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.43","rise":"0.24%","time":"02:00","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.43","rise":"0.24%","time":"02:01","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.49","rise":"0.29%","time":"02:02","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.57","rise":"0.35%","time":"02:03","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.56","rise":"0.34%","time":"02:04","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.66","rise":"0.42%","time":"02:05","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.69","rise":"0.45%","time":"02:06","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.75","rise":"0.49%","time":"02:07","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"02:08","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.73","rise":"0.48%","time":"02:09","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.80","rise":"0.53%","time":"02:10","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.70","rise":"0.45%","time":"02:11","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.73","rise":"0.48%","time":"02:12","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.71","rise":"0.46%","time":"02:13","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.74","rise":"0.48%","time":"02:14","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.74","rise":"0.48%","time":"02:15","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.74","rise":"0.48%","time":"02:16","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.55","rise":"0.33%","time":"02:17","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.62","rise":"0.39%","time":"02:18","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.66","rise":"0.42%","time":"02:19","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.66","rise":"0.42%","time":"02:20","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.61","rise":"0.38%","time":"02:21","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.52","rise":"0.31%","time":"02:22","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.49","rise":"0.29%","time":"02:23","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.45","rise":"0.25%","time":"02:24","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.44","rise":"0.24%","time":"02:25","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.52","rise":"0.31%","time":"02:26","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.50","rise":"0.29%","time":"02:27","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.46","rise":"0.26%","time":"02:28","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.46","rise":"0.26%","time":"02:29","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.48","rise":"0.28%","time":"02:30","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.36","rise":"0.18%","time":"02:31","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.42","rise":"0.23%","time":"02:32","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.41","rise":"0.22%","time":"02:33","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"02:34","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.31","rise":"0.14%","time":"02:35","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.30","rise":"0.13%","time":"02:36","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.30","rise":"0.13%","time":"02:37","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.33","rise":"0.16%","time":"02:38","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.47","rise":"0.27%","time":"02:39","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.46","rise":"0.26%","time":"02:40","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.44","rise":"0.25%","time":"02:41","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.47","rise":"0.27%","time":"02:42","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.49","rise":"0.29%","time":"02:43","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.46","rise":"0.26%","time":"02:44","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.50","rise":"0.29%","time":"02:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.47","rise":"0.27%","time":"02:46","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.38","rise":"0.20%","time":"02:47","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.38","rise":"0.19%","time":"02:48","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.35","rise":"0.17%","time":"02:49","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.38","rise":"0.20%","time":"02:50","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.41","rise":"0.22%","time":"02:51","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.50","rise":"0.30%","time":"02:52","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.42","rise":"0.23%","time":"02:53","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"02:54","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.42","rise":"0.23%","time":"02:55","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"02:56","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"02:57","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"02:58","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.39","rise":"0.20%","time":"02:59","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.39","rise":"0.21%","time":"03:00","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.37","rise":"0.19%","time":"03:01","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.42","rise":"0.23%","time":"03:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.24","rise":"0.09%","time":"03:03","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.24","rise":"0.09%","time":"03:04","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.21","rise":"0.07%","time":"03:05","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.21","rise":"0.07%","time":"03:06","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.22","rise":"0.07%","time":"03:07","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.22","rise":"0.08%","time":"03:08","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.21","rise":"0.06%","time":"03:09","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.20","rise":"0.06%","time":"03:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.26","rise":"0.10%","time":"03:11","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.30","rise":"0.13%","time":"03:12","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.32","rise":"0.15%","time":"03:13","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.29","rise":"0.13%","time":"03:14","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.27","rise":"0.11%","time":"03:15","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.24","rise":"0.09%","time":"03:16","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.13","rise":"0.00%","time":"03:17","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.23","rise":"0.08%","time":"03:18","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.27","rise":"0.11%","time":"03:19","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.23","rise":"0.08%","time":"03:20","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.19","rise":"0.05%","time":"03:21","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.19","rise":"0.05%","time":"03:22","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.25","rise":"0.10%","time":"03:23","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.21","rise":"0.06%","time":"03:24","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.23","rise":"0.08%","time":"03:25","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.22","rise":"0.07%","time":"03:26","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.24","rise":"0.09%","time":"03:27","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.16","rise":"0.02%","time":"03:28","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.16","rise":"0.03%","time":"03:29","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.13","rise":"0.00%","time":"03:30","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.13","rise":"0.00%","time":"03:31","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.11","rise":"-0.02%","time":"03:32","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.10","rise":"-0.02%","time":"03:33","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.09","rise":"-0.03%","time":"03:34","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.14","rise":"0.00%","time":"03:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.16","rise":"0.02%","time":"03:36","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.11","rise":"-0.01%","time":"03:37","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.07","rise":"-0.05%","time":"03:38","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.16","rise":"0.03%","time":"03:39","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.14","rise":"0.01%","time":"03:40","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.11","rise":"-0.02%","time":"03:41","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.06","rise":"-0.06%","time":"03:42","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.99","rise":"-0.11%","time":"03:43","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.02","rise":"-0.09%","time":"03:44","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.95","rise":"-0.14%","time":"03:45","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.91","rise":"-0.17%","time":"03:46","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.86","rise":"-0.21%","time":"03:47","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.82","rise":"-0.25%","time":"03:48","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.84","rise":"-0.23%","time":"03:49","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.88","rise":"-0.20%","time":"03:50","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.83","rise":"-0.23%","time":"03:51","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.87","rise":"-0.21%","time":"03:52","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.91","rise":"-0.18%","time":"03:53","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.97","rise":"-0.13%","time":"03:54","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.00","rise":"-0.10%","time":"03:55","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"125.91","rise":"-0.18%","time":"03:56","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.11","rise":"-0.02%","time":"03:57","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.09","rise":"-0.03%","time":"03:58","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.14","rise":"0.01%","time":"03:59","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"126.06","rise":"-0.06%","time":"04:00","volumn":"2.20\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u96c5\u8bd7\u5170\u9edb[EL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_EL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/EL.html?from=360search","volume":"220.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["201.97","177.28","152.58","127.88","103.19"]},"cyrate":{"o":["10.55%","-2.96%","-16.48%","-30.00%","-43.52%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.69","rise":"0","time":"06\/13","volumn":"2.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"190.18","rise":"4.10%","time":"06\/14","volumn":"3.77\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"197.43","rise":"8.07%","time":"06\/15","volumn":"3.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"201.97","rise":"10.55%","time":"06\/16","volumn":"5.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"195.57","rise":"7.05%","time":"06\/20","volumn":"2.81\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"192.77","rise":"5.52%","time":"06\/21","volumn":"2.07\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"193.56","rise":"5.95%","time":"06\/22","volumn":"1.57\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"189.96","rise":"3.98%","time":"06\/23","volumn":"3.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"192.10","rise":"5.15%","time":"06\/26","volumn":"1.15\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"194.49","rise":"6.46%","time":"06\/27","volumn":"1.24\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"191.89","rise":"5.04%","time":"06\/28","volumn":"1.23\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"190.55","rise":"4.30%","time":"06\/29","volumn":"1.69\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"194.40","rise":"6.41%","time":"06\/30","volumn":"1.60\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"196.02","rise":"7.30%","time":"07\/03","volumn":"9521.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"193.66","rise":"6.00%","time":"07\/05","volumn":"1.49\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"192.04","rise":"5.12%","time":"07\/06","volumn":"1.54\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"190.48","rise":"4.26%","time":"07\/07","volumn":"1.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"191.22","rise":"4.67%","time":"07\/10","volumn":"1.61\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"190.92","rise":"4.50%","time":"07\/11","volumn":"1.25\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"3.48%","time":"07\/12","volumn":"1.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"191.28","rise":"4.70%","time":"07\/13","volumn":"1.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"191.65","rise":"4.90%","time":"07\/14","volumn":"1.14\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"190.67","rise":"4.37%","time":"07\/17","volumn":"9363.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"186.20","rise":"1.92%","time":"07\/18","volumn":"2.60\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"188.99","rise":"3.45%","time":"07\/19","volumn":"3.22\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"180.28","rise":"-1.32%","time":"07\/20","volumn":"3.32\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"177.68","rise":"-2.74%","time":"07\/21","volumn":"4.67\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"175.06","rise":"-4.18%","time":"07\/24","volumn":"5.14\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"176.40","rise":"-3.44%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"176.09","rise":"-3.61%","time":"07\/26","volumn":"2.10\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"171.47","rise":"-6.14%","time":"07\/27","volumn":"3.47\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"178.46","rise":"-2.32%","time":"07\/28","volumn":"2.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"178.02","rise":"-2.56%","time":"07\/31","volumn":"2.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"173.05","rise":"-5.28%","time":"08\/01","volumn":"2.86\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"170.52","rise":"-6.66%","time":"08\/02","volumn":"4.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"169.86","rise":"-7.02%","time":"08\/03","volumn":"3.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"168.68","rise":"-7.67%","time":"08\/04","volumn":"2.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"168.17","rise":"-7.95%","time":"08\/07","volumn":"1.72\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"166.16","rise":"-9.05%","time":"08\/08","volumn":"2.91\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"164.21","rise":"-10.12%","time":"08\/09","volumn":"2.78\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"167.96","rise":"-8.06%","time":"08\/10","volumn":"2.72\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"165.65","rise":"-9.33%","time":"08\/11","volumn":"1.97\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"165.19","rise":"-9.58%","time":"08\/14","volumn":"1.84\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"161.54","rise":"-11.58%","time":"08\/15","volumn":"2.34\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"160.15","rise":"-12.34%","time":"08\/16","volumn":"2.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"160.08","rise":"-12.38%","time":"08\/17","volumn":"4.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"154.71","rise":"-15.32%","time":"08\/18","volumn":"8.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"148.92","rise":"-18.48%","time":"08\/21","volumn":"5.33\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"147.61","rise":"-19.20%","time":"08\/22","volumn":"5.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"150.89","rise":"-17.41%","time":"08\/23","volumn":"2.68\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"148.75","rise":"-18.58%","time":"08\/24","volumn":"2.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"151.22","rise":"-17.23%","time":"08\/25","volumn":"2.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"154.41","rise":"-15.48%","time":"08\/28","volumn":"2.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"157.29","rise":"-13.90%","time":"08\/29","volumn":"2.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"162.25","rise":"-11.19%","time":"08\/30","volumn":"2.84\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"159.21","rise":"-12.85%","time":"08\/31","volumn":"2.25\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"160.38","rise":"-12.21%","time":"09\/01","volumn":"1.41\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.75","rise":"-12.56%","time":"09\/05","volumn":"1.77\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"155.26","rise":"-15.01%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"154.08","rise":"-15.66%","time":"09\/07","volumn":"1.68\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"152.68","rise":"-16.43%","time":"09\/08","volumn":"1.52\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"151.98","rise":"-16.81%","time":"09\/11","volumn":"1.93\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"149.98","rise":"-17.90%","time":"09\/12","volumn":"1.66\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"151.07","rise":"-17.31%","time":"09\/13","volumn":"1.97\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"152.92","rise":"-16.30%","time":"09\/14","volumn":"1.56\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"154.38","rise":"-15.50%","time":"09\/15","volumn":"5.41\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"152.88","rise":"-16.32%","time":"09\/18","volumn":"1.38\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"150.69","rise":"-17.52%","time":"09\/19","volumn":"1.57\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"149.52","rise":"-18.16%","time":"09\/20","volumn":"1.07\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"144.78","rise":"-20.75%","time":"09\/21","volumn":"3.14\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"146.30","rise":"-19.92%","time":"09\/22","volumn":"2.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.17","rise":"-21.08%","time":"09\/25","volumn":"1.63\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"138.30","rise":"-24.30%","time":"09\/26","volumn":"2.93\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"138.72","rise":"-24.07%","time":"09\/27","volumn":"2.08\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"140.63","rise":"-23.02%","time":"09\/28","volumn":"1.80\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"143.23","rise":"-21.60%","time":"09\/29","volumn":"2.15\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"142.08","rise":"-22.23%","time":"10\/02","volumn":"1.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"139.74","rise":"-23.51%","time":"10\/03","volumn":"1.32\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"141.06","rise":"-22.79%","time":"10\/04","volumn":"1.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.07","rise":"-23.33%","time":"10\/05","volumn":"1.20\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"143.94","rise":"-21.21%","time":"10\/06","volumn":"2.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"140.59","rise":"-23.04%","time":"10\/09","volumn":"1.44\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.35","rise":"-23.72%","time":"10\/10","volumn":"2.02\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"139.11","rise":"-23.85%","time":"10\/11","volumn":"1.66\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"138.30","rise":"-24.30%","time":"10\/12","volumn":"1.89\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"136.36","rise":"-25.36%","time":"10\/13","volumn":"1.51\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"138.89","rise":"-23.98%","time":"10\/16","volumn":"2.12\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"141.35","rise":"-22.63%","time":"10\/17","volumn":"1.64\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"137.31","rise":"-24.84%","time":"10\/18","volumn":"1.52\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"137.49","rise":"-24.74%","time":"10\/19","volumn":"2.53\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"135.98","rise":"-25.57%","time":"10\/20","volumn":"1.59\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.65","rise":"-25.75%","time":"10\/23","volumn":"1.72\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"136.70","rise":"-25.17%","time":"10\/24","volumn":"1.27\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"133.23","rise":"-27.07%","time":"10\/25","volumn":"2.01\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"132.91","rise":"-27.25%","time":"10\/26","volumn":"1.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.21","rise":"-32.56%","time":"10\/27","volumn":"4.23\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"126.65","rise":"-30.67%","time":"10\/30","volumn":"3.79\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"127.55","rise":"-30.18%","time":"10\/31","volumn":"3.24\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"103.19","rise":"-43.52%","time":"11\/01","volumn":"15.17\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"113.06","rise":"-38.11%","time":"11\/02","volumn":"6.95\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.64","rise":"-39.99%","time":"11\/03","volumn":"4.04\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.35","rise":"-39.05%","time":"11\/06","volumn":"4.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"114.21","rise":"-37.48%","time":"11\/07","volumn":"3.55\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"115.28","rise":"-36.90%","time":"11\/08","volumn":"4.90\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"114.00","rise":"-37.60%","time":"11\/09","volumn":"2.97\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"113.43","rise":"-37.91%","time":"11\/10","volumn":"2.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"112.41","rise":"-38.47%","time":"11\/13","volumn":"3.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"121.50","rise":"-33.49%","time":"11\/14","volumn":"4.27\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"124.75","rise":"-31.71%","time":"11\/15","volumn":"4.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"121.30","rise":"-33.60%","time":"11\/16","volumn":"2.41\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"122.49","rise":"-32.95%","time":"11\/17","volumn":"2.21\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.13","rise":"-33.70%","time":"11\/20","volumn":"2.17\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"118.83","rise":"-34.96%","time":"11\/21","volumn":"2.03\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"121.31","rise":"-33.60%","time":"11\/22","volumn":"2.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.51","rise":"-32.94%","time":"11\/24","volumn":"9118.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"121.41","rise":"-33.54%","time":"11\/27","volumn":"1.80\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"124.71","rise":"-31.74%","time":"11\/28","volumn":"2.38\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"124.94","rise":"-31.61%","time":"11\/29","volumn":"2.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"127.03","rise":"-30.47%","time":"11\/30","volumn":"4.82\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"131.28","rise":"-28.14%","time":"12\/01","volumn":"3.11\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"138.29","rise":"-24.30%","time":"12\/04","volumn":"6.85\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"131.51","rise":"-28.01%","time":"12\/05","volumn":"3.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"132.70","rise":"-27.36%","time":"12\/06","volumn":"3.27\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"135.18","rise":"-26.01%","time":"12\/07","volumn":"2.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"133.07","rise":"-27.16%","time":"12\/08","volumn":"1.66\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.14","rise":"-26.58%","time":"12\/11","volumn":"2.00\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"135.93","rise":"-25.60%","time":"12\/12","volumn":"2.44\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"142.37","rise":"-22.07%","time":"12\/13","volumn":"3.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"145.40","rise":"-20.41%","time":"12\/14","volumn":"4.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"142.98","rise":"-21.74%","time":"12\/15","volumn":"4.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"142.22","rise":"-22.15%","time":"12\/18","volumn":"2.33\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"148.36","rise":"-18.79%","time":"12\/19","volumn":"3.92\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"142.95","rise":"-21.75%","time":"12\/20","volumn":"2.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"144.80","rise":"-20.74%","time":"12\/21","volumn":"1.87\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"143.77","rise":"-21.30%","time":"12\/22","volumn":"1.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"144.35","rise":"-20.99%","time":"12\/26","volumn":"9299.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"145.06","rise":"-20.60%","time":"12\/27","volumn":"1.27\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"146.89","rise":"-19.60%","time":"12\/28","volumn":"1.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"145.59","rise":"-20.31%","time":"12\/29","volumn":"1.27\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"144.79","rise":"-20.75%","time":"01\/02","volumn":"2.09\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"138.00","rise":"-24.46%","time":"01\/03","volumn":"2.46\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"138.06","rise":"-24.43%","time":"01\/04","volumn":"2.04\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"136.64","rise":"-25.21%","time":"01\/05","volumn":"2.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"138.37","rise":"-24.26%","time":"01\/08","volumn":"2.48\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"138.61","rise":"-24.13%","time":"01\/09","volumn":"1.65\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"135.01","rise":"-26.10%","time":"01\/10","volumn":"2.57\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"137.83","rise":"-24.56%","time":"01\/11","volumn":"2.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"134.15","rise":"-26.57%","time":"01\/12","volumn":"1.98\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"129.10","rise":"-29.33%","time":"01\/16","volumn":"5.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"125.62","rise":"-31.24%","time":"01\/17","volumn":"4.91\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"127.00","rise":"-30.48%","time":"01\/18","volumn":"2.23\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"125.17","rise":"-31.49%","time":"01\/19","volumn":"2.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"124.54","rise":"-31.83%","time":"01\/22","volumn":"2.91\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"127.49","rise":"-30.22%","time":"01\/23","volumn":"3.66\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"125.50","rise":"-31.30%","time":"01\/24","volumn":"2.28\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"128.00","rise":"-29.94%","time":"01\/25","volumn":"3.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.14","rise":"-28.76%","time":"01\/26","volumn":"3.08\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"134.85","rise":"-26.19%","time":"01\/29","volumn":"3.20\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"133.52","rise":"-26.91%","time":"01\/30","volumn":"2.18\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"131.33","rise":"-28.11%","time":"01\/31","volumn":"2.38\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"134.04","rise":"-26.63%","time":"02\/01","volumn":"2.45\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"133.46","rise":"-26.95%","time":"02\/02","volumn":"6.05\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"149.62","rise":"-18.10%","time":"02\/05","volumn":"12.22\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.55","rise":"-20.33%","time":"02\/06","volumn":"6.01\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"141.27","rise":"-22.67%","time":"02\/07","volumn":"4.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"140.11","rise":"-23.31%","time":"02\/08","volumn":"4.34\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"142.68","rise":"-21.90%","time":"02\/09","volumn":"2.58\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"145.25","rise":"-20.49%","time":"02\/12","volumn":"2.68\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"141.50","rise":"-22.55%","time":"02\/13","volumn":"1.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"141.99","rise":"-22.28%","time":"02\/14","volumn":"1.94\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"144.66","rise":"-20.82%","time":"02\/15","volumn":"3.15\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"145.71","rise":"-20.24%","time":"02\/16","volumn":"2.42\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"144.45","rise":"-20.93%","time":"02\/20","volumn":"1.93\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"146.82","rise":"-19.63%","time":"02\/21","volumn":"2.39\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"148.01","rise":"-18.98%","time":"02\/22","volumn":"2.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"149.33","rise":"-18.26%","time":"02\/23","volumn":"2.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"144.36","rise":"-20.98%","time":"02\/26","volumn":"1.66\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"147.85","rise":"-19.07%","time":"02\/27","volumn":"1.83\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"147.38","rise":"-19.33%","time":"02\/28","volumn":"1.58\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"148.58","rise":"-18.67%","time":"02\/29","volumn":"2.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"148.83","rise":"-18.53%","time":"03\/01","volumn":"2.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"147.78","rise":"-19.11%","time":"03\/04","volumn":"1.93\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"147.32","rise":"-19.36%","time":"03\/05","volumn":"1.73\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"145.41","rise":"-20.41%","time":"03\/06","volumn":"2.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"148.17","rise":"-18.90%","time":"03\/07","volumn":"1.48\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"149.50","rise":"-18.17%","time":"03\/08","volumn":"1.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"153.92","rise":"-15.75%","time":"03\/11","volumn":"2.21\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"152.08","rise":"-16.76%","time":"03\/12","volumn":"1.85\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"157.94","rise":"-13.55%","time":"03\/13","volumn":"3.54\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"152.84","rise":"-16.34%","time":"03\/14","volumn":"2.39\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"149.75","rise":"-18.03%","time":"03\/15","volumn":"4.43\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"147.82","rise":"-19.09%","time":"03\/18","volumn":"1.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"146.19","rise":"-19.98%","time":"03\/19","volumn":"1.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"146.76","rise":"-19.67%","time":"03\/20","volumn":"2.20\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.25","rise":"-19.95%","time":"03\/21","volumn":"1.46\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"143.18","rise":"-21.63%","time":"03\/22","volumn":"2.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"139.17","rise":"-23.82%","time":"03\/25","volumn":"2.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"139.31","rise":"-23.75%","time":"03\/26","volumn":"2.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.04","rise":"-20.61%","time":"03\/27","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"154.15","rise":"-15.62%","time":"03\/28","volumn":"4.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"152.03","rise":"-16.78%","time":"04\/01","volumn":"1.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"152.77","rise":"-16.38%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"146.48","rise":"-19.82%","time":"04\/03","volumn":"3.40\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"144.31","rise":"-21.01%","time":"04\/04","volumn":"2.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.43","rise":"-20.94%","time":"04\/05","volumn":"1.44\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"145.43","rise":"-20.40%","time":"04\/08","volumn":"1.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"148.55","rise":"-18.69%","time":"04\/09","volumn":"1.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.87","rise":"-20.70%","time":"04\/10","volumn":"1.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.43","rise":"-20.40%","time":"04\/11","volumn":"1.37\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"138.80","rise":"-24.02%","time":"04\/12","volumn":"2.17\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"137.24","rise":"-24.88%","time":"04\/15","volumn":"1.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.93","rise":"-25.05%","time":"04\/16","volumn":"2.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.04","rise":"-24.44%","time":"04\/17","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.81","rise":"-20.73%","time":"04\/18","volumn":"3.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"-20.95%","time":"04\/19","volumn":"2.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.42","rise":"-19.31%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.98","rise":"-18.45%","time":"04\/23","volumn":"1.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.36","rise":"-19.34%","time":"04\/24","volumn":"1.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.99","rise":"-20.64%","time":"04\/25","volumn":"2.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.45","rise":"-19.29%","time":"04\/26","volumn":"2.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"146.79","rise":"-19.65%","time":"04\/29","volumn":"2.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.71","rise":"-19.69%","time":"04\/30","volumn":"3.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"127.37","rise":"-30.28%","time":"05\/01","volumn":"11.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"134.94","rise":"-26.14%","time":"05\/02","volumn":"4.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"132.94","rise":"-27.23%","time":"05\/03","volumn":"3.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"130.08","rise":"-28.80%","time":"05\/06","volumn":"3.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.49","rise":"-29.12%","time":"05\/07","volumn":"3.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.53","rise":"-29.10%","time":"05\/08","volumn":"2.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.66","rise":"-27.93%","time":"05\/09","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"-27.75%","time":"05\/10","volumn":"1.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"134.71","rise":"-26.26%","time":"05\/13","volumn":"1.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"134.06","rise":"-26.62%","time":"05\/14","volumn":"3.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"136.00","rise":"-25.56%","time":"05\/15","volumn":"1.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"138.24","rise":"-24.33%","time":"05\/16","volumn":"2.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"134.75","rise":"-26.24%","time":"05\/17","volumn":"2.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"131.14","rise":"-28.22%","time":"05\/20","volumn":"3.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"132.72","rise":"-27.35%","time":"05\/21","volumn":"2.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"130.77","rise":"-28.42%","time":"05\/22","volumn":"2.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"126.13","rise":"-30.96%","time":"05\/23","volumn":"4.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"126.06","rise":"-31.00%","time":"05\/24","volumn":"2.20\u4e07"}],"points":"240"}}