{"amount":"48.67\u4ebf","changeAmount":"0.40","close":"173.56","currentPrice":"173.96","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"173.96","e2":"0.40","e3":"(0.23%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["178.26","176.47","174.69","172.90","171.12"]},"cyrate":{"o":["0.79%","-0.22%","-1.23%","-2.24%","-3.25%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.86","rise":"0","time":"02:35","volumn":"628.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.85","rise":"-0.01%","time":"02:40","volumn":"659.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.78","rise":"-0.05%","time":"02:45","volumn":"581.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.82","rise":"-0.02%","time":"02:50","volumn":"610.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.66","rise":"-0.11%","time":"02:55","volumn":"714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.57","rise":"-0.16%","time":"03:00","volumn":"967.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.39","rise":"-0.27%","time":"03:05","volumn":"1202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"-0.20%","time":"03:10","volumn":"714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.46","rise":"-0.23%","time":"03:15","volumn":"717.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.53","rise":"-0.19%","time":"03:20","volumn":"921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.44","rise":"-0.24%","time":"03:25","volumn":"804.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.42","rise":"-0.25%","time":"03:30","volumn":"1026.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.50","rise":"-0.20%","time":"03:35","volumn":"1123.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.63","rise":"-0.13%","time":"03:40","volumn":"1529.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.59","rise":"-0.15%","time":"03:45","volumn":"1159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.34","rise":"-0.29%","time":"03:50","volumn":"1656.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.38","rise":"-0.27%","time":"03:55","volumn":"3380.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"176.33","rise":"-0.30%","time":"04:00","volumn":"2.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"178.02","rise":"0.66%","time":"21:35","volumn":"1.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.93","rise":"0.60%","time":"21:40","volumn":"5211.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.82","rise":"-0.02%","time":"21:45","volumn":"2933.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.52","rise":"-0.19%","time":"21:50","volumn":"3394.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.40","rise":"-0.26%","time":"21:55","volumn":"2138.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.54","rise":"-0.18%","time":"22:00","volumn":"2230.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.00","rise":"0.08%","time":"22:05","volumn":"2556.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.48","rise":"0.35%","time":"22:10","volumn":"3091.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.44","rise":"0.33%","time":"22:15","volumn":"1632.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.98","rise":"0.07%","time":"22:20","volumn":"1228.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"176.98","rise":"0.07%","time":"22:25","volumn":"1175.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.42","rise":"0.32%","time":"22:30","volumn":"1099.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.53","rise":"0.38%","time":"22:35","volumn":"5400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.38","rise":"0.30%","time":"22:40","volumn":"1332.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.64","rise":"0.44%","time":"22:45","volumn":"1118.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.66","rise":"0.46%","time":"22:50","volumn":"1162.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.82","rise":"0.55%","time":"22:55","volumn":"1097.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.92","rise":"0.60%","time":"23:00","volumn":"936.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.79","rise":"0.53%","time":"23:05","volumn":"1090.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.78","rise":"0.52%","time":"23:10","volumn":"791.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.80","rise":"0.53%","time":"23:15","volumn":"745.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.83","rise":"0.55%","time":"23:20","volumn":"818.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.82","rise":"0.54%","time":"23:25","volumn":"761.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.76","rise":"0.51%","time":"23:30","volumn":"631.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.79","rise":"0.53%","time":"23:35","volumn":"1353.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.78","rise":"0.52%","time":"23:40","volumn":"750.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.87","rise":"0.57%","time":"23:45","volumn":"687.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.84","rise":"0.55%","time":"23:50","volumn":"498.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.85","rise":"0.56%","time":"23:55","volumn":"6788.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.09","rise":"0.70%","time":"00:00","volumn":"1303.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.08","rise":"0.69%","time":"00:05","volumn":"1151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.06","rise":"0.68%","time":"00:10","volumn":"1004.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.26","rise":"0.79%","time":"00:15","volumn":"833.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.09","rise":"0.69%","time":"00:20","volumn":"677.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.08","rise":"0.69%","time":"00:25","volumn":"859.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.96","rise":"0.62%","time":"00:30","volumn":"636.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.13","rise":"0.72%","time":"00:35","volumn":"842.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.10","rise":"0.70%","time":"00:40","volumn":"845.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.01","rise":"0.65%","time":"00:45","volumn":"580.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.97","rise":"0.62%","time":"00:50","volumn":"791.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.78","rise":"0.52%","time":"00:55","volumn":"886.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.63","rise":"0.44%","time":"01:00","volumn":"869.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.46","rise":"0.34%","time":"01:05","volumn":"1123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.63","rise":"0.44%","time":"01:10","volumn":"735.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.49","rise":"0.36%","time":"01:15","volumn":"584.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.57","rise":"0.40%","time":"01:20","volumn":"562.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.51","rise":"0.37%","time":"01:25","volumn":"670.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.52","rise":"0.37%","time":"01:30","volumn":"747.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.56","rise":"0.40%","time":"01:35","volumn":"788.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.58","rise":"0.41%","time":"01:40","volumn":"671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.58","rise":"0.41%","time":"01:45","volumn":"826.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.50","rise":"0.36%","time":"01:50","volumn":"922.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.65","rise":"0.45%","time":"01:55","volumn":"1207.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.66","rise":"0.45%","time":"02:00","volumn":"870.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.77","rise":"0.51%","time":"02:05","volumn":"747.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.79","rise":"0.53%","time":"02:10","volumn":"639.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.75","rise":"0.50%","time":"02:15","volumn":"660.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.60","rise":"0.42%","time":"02:20","volumn":"741.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.56","rise":"0.40%","time":"02:25","volumn":"711.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.34","rise":"0.27%","time":"02:30","volumn":"1331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.15","rise":"0.16%","time":"02:35","volumn":"1347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.05","rise":"0.11%","time":"02:40","volumn":"874.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.23","rise":"0.21%","time":"02:45","volumn":"832.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.35","rise":"0.28%","time":"02:50","volumn":"566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.32","rise":"0.26%","time":"02:55","volumn":"639.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.54","rise":"0.38%","time":"03:00","volumn":"1566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.47","rise":"0.34%","time":"03:05","volumn":"626.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.52","rise":"0.38%","time":"03:10","volumn":"920.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.51","rise":"0.37%","time":"03:15","volumn":"764.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.41","rise":"0.31%","time":"03:20","volumn":"815.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.43","rise":"0.32%","time":"03:25","volumn":"854.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.33","rise":"0.27%","time":"03:30","volumn":"1323.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.49","rise":"0.36%","time":"03:35","volumn":"1318.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.51","rise":"0.37%","time":"03:40","volumn":"1668.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.57","rise":"0.40%","time":"03:45","volumn":"1300.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.57","rise":"0.40%","time":"03:50","volumn":"2447.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.55","rise":"0.39%","time":"03:55","volumn":"4458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.02","rise":"0.66%","time":"04:00","volumn":"4.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.58","rise":"0.41%","time":"21:35","volumn":"8030.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.73","rise":"-0.07%","time":"21:40","volumn":"3402.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"176.83","rise":"-0.02%","time":"21:45","volumn":"2223.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.19","rise":"0.19%","time":"21:50","volumn":"2140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.78","rise":"0.52%","time":"21:55","volumn":"2454.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.51","rise":"0.37%","time":"22:00","volumn":"1673.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.14","rise":"0.16%","time":"22:05","volumn":"1429.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.24","rise":"0.21%","time":"22:10","volumn":"1606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.77","rise":"0.51%","time":"22:15","volumn":"1944.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.86","rise":"0.57%","time":"22:20","volumn":"1211.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.17","rise":"0.74%","time":"22:25","volumn":"1752.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.86","rise":"0.57%","time":"22:30","volumn":"1347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.85","rise":"0.56%","time":"22:35","volumn":"1098.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.71","rise":"0.48%","time":"22:40","volumn":"974.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.76","rise":"0.51%","time":"22:45","volumn":"908.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.65","rise":"0.45%","time":"22:50","volumn":"974.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.77","rise":"0.52%","time":"22:55","volumn":"948.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.87","rise":"0.57%","time":"23:00","volumn":"1206.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.00","rise":"0.64%","time":"23:05","volumn":"1170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.66","rise":"0.46%","time":"23:10","volumn":"1065.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.69","rise":"0.47%","time":"23:15","volumn":"1041.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.69","rise":"0.47%","time":"23:20","volumn":"1101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.72","rise":"0.49%","time":"23:25","volumn":"2535.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.79","rise":"0.53%","time":"23:30","volumn":"1226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.67","rise":"0.46%","time":"23:35","volumn":"1091.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.59","rise":"0.41%","time":"23:40","volumn":"876.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.62","rise":"0.43%","time":"23:45","volumn":"914.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.36","rise":"0.28%","time":"23:50","volumn":"886.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.47","rise":"0.34%","time":"23:55","volumn":"1153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.62","rise":"0.43%","time":"00:00","volumn":"769.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.57","rise":"0.40%","time":"00:05","volumn":"798.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.68","rise":"0.46%","time":"00:10","volumn":"1069.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.57","rise":"0.40%","time":"00:15","volumn":"1015.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.77","rise":"0.52%","time":"00:20","volumn":"646.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.76","rise":"0.51%","time":"00:25","volumn":"897.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.84","rise":"0.56%","time":"00:30","volumn":"800.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.95","rise":"0.62%","time":"00:35","volumn":"774.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.16","rise":"0.74%","time":"00:40","volumn":"1398.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.04","rise":"0.67%","time":"00:45","volumn":"1058.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.10","rise":"0.70%","time":"00:50","volumn":"814.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.18","rise":"0.75%","time":"00:55","volumn":"1034.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.16","rise":"0.74%","time":"01:00","volumn":"918.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.13","rise":"0.72%","time":"01:05","volumn":"1087.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.08","rise":"0.69%","time":"01:10","volumn":"1029.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.78","rise":"0.52%","time":"01:15","volumn":"1139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.95","rise":"0.62%","time":"01:20","volumn":"2757.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.93","rise":"0.60%","time":"01:25","volumn":"752.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.08","rise":"0.69%","time":"01:30","volumn":"735.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.96","rise":"0.62%","time":"01:35","volumn":"705.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.94","rise":"0.61%","time":"01:40","volumn":"692.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.90","rise":"0.59%","time":"01:45","volumn":"642.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.79","rise":"0.53%","time":"01:50","volumn":"668.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.03","rise":"0.66%","time":"01:55","volumn":"856.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.05","rise":"0.67%","time":"02:00","volumn":"757.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.12","rise":"0.71%","time":"02:05","volumn":"1228.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.04","rise":"0.67%","time":"02:10","volumn":"907.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.02","rise":"0.66%","time":"02:15","volumn":"770.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.00","rise":"0.64%","time":"02:20","volumn":"857.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.00","rise":"0.65%","time":"02:25","volumn":"786.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.93","rise":"0.60%","time":"02:30","volumn":"670.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.72","rise":"0.48%","time":"02:35","volumn":"1009.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.55","rise":"0.39%","time":"02:40","volumn":"735.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.61","rise":"0.42%","time":"02:45","volumn":"733.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.45","rise":"0.33%","time":"02:50","volumn":"1162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.43","rise":"0.32%","time":"02:55","volumn":"624.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.41","rise":"0.31%","time":"03:00","volumn":"815.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.41","rise":"0.31%","time":"03:05","volumn":"675.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.48","rise":"0.35%","time":"03:10","volumn":"1139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.56","rise":"0.40%","time":"03:15","volumn":"978.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.56","rise":"0.40%","time":"03:20","volumn":"1213.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.82","rise":"0.54%","time":"03:25","volumn":"922.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.85","rise":"0.56%","time":"03:30","volumn":"1291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.92","rise":"0.60%","time":"03:35","volumn":"1002.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.87","rise":"0.57%","time":"03:40","volumn":"1168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.74","rise":"0.50%","time":"03:45","volumn":"1306.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.70","rise":"0.47%","time":"03:50","volumn":"1017.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.44","rise":"0.33%","time":"03:55","volumn":"2953.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"177.40","rise":"0.31%","time":"04:00","volumn":"5.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.46","rise":"-0.79%","time":"21:35","volumn":"1.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.85","rise":"-0.57%","time":"21:40","volumn":"3021.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"176.03","rise":"-0.47%","time":"21:45","volumn":"1890.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.91","rise":"-0.54%","time":"21:50","volumn":"2085.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.81","rise":"-0.59%","time":"21:55","volumn":"1286.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.67","rise":"-0.67%","time":"22:00","volumn":"1279.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.61","rise":"-0.71%","time":"22:05","volumn":"1743.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"175.00","rise":"-1.05%","time":"22:10","volumn":"3222.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.78","rise":"-1.18%","time":"22:15","volumn":"3751.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.23","rise":"-1.49%","time":"22:20","volumn":"3409.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.23","rise":"-1.49%","time":"22:25","volumn":"2297.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.56","rise":"-1.30%","time":"22:30","volumn":"2753.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.23","rise":"-1.49%","time":"22:35","volumn":"1.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.62","rise":"-1.27%","time":"22:40","volumn":"1572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.29","rise":"-1.45%","time":"22:45","volumn":"1295.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.53","rise":"-1.32%","time":"22:50","volumn":"1204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.35","rise":"-1.42%","time":"22:55","volumn":"1065.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.50","rise":"-1.33%","time":"23:00","volumn":"1306.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.53","rise":"-1.32%","time":"23:05","volumn":"1441.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.69","rise":"-1.23%","time":"23:10","volumn":"1146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.21","rise":"-1.50%","time":"23:15","volumn":"1316.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.37","rise":"-1.41%","time":"23:20","volumn":"1224.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.34","rise":"-1.42%","time":"23:25","volumn":"1176.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.36","rise":"-1.41%","time":"23:30","volumn":"853.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.54","rise":"-1.31%","time":"23:35","volumn":"1220.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.48","rise":"-1.35%","time":"23:40","volumn":"851.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.50","rise":"-1.33%","time":"23:45","volumn":"781.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.45","rise":"-1.36%","time":"23:50","volumn":"758.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"174.38","rise":"-1.41%","time":"23:55","volumn":"905.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.31","rise":"-1.44%","time":"00:00","volumn":"613.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.25","rise":"-1.48%","time":"00:05","volumn":"695.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.15","rise":"-1.53%","time":"00:10","volumn":"6049.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.14","rise":"-1.54%","time":"00:15","volumn":"1291.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.41","rise":"-1.39%","time":"00:20","volumn":"1354.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.44","rise":"-1.37%","time":"00:25","volumn":"862.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.18","rise":"-1.52%","time":"00:30","volumn":"628.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.20","rise":"-1.50%","time":"00:35","volumn":"869.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.19","rise":"-1.51%","time":"00:40","volumn":"653.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.16","rise":"-1.53%","time":"00:45","volumn":"777.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.38","rise":"-1.41%","time":"00:50","volumn":"771.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.30","rise":"-1.44%","time":"00:55","volumn":"1007.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.40","rise":"-1.39%","time":"01:00","volumn":"622.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.42","rise":"-1.38%","time":"01:05","volumn":"821.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.50","rise":"-1.33%","time":"01:10","volumn":"663.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.67","rise":"-1.24%","time":"01:15","volumn":"875.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.57","rise":"-1.29%","time":"01:20","volumn":"619.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.58","rise":"-1.29%","time":"01:25","volumn":"1126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.61","rise":"-1.27%","time":"01:30","volumn":"617.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.64","rise":"-1.26%","time":"01:35","volumn":"672.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.73","rise":"-1.20%","time":"01:40","volumn":"612.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.66","rise":"-1.24%","time":"01:45","volumn":"696.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.44","rise":"-1.37%","time":"01:50","volumn":"580.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.50","rise":"-1.33%","time":"01:55","volumn":"991.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.49","rise":"-1.34%","time":"02:00","volumn":"605.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.40","rise":"-1.39%","time":"02:05","volumn":"789.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.47","rise":"-1.35%","time":"02:10","volumn":"587.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.34","rise":"-1.42%","time":"02:15","volumn":"816.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.33","rise":"-1.43%","time":"02:20","volumn":"1163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.23","rise":"-1.49%","time":"02:25","volumn":"824.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.12","rise":"-1.55%","time":"02:30","volumn":"947.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.21","rise":"-1.50%","time":"02:35","volumn":"777.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.26","rise":"-1.47%","time":"02:40","volumn":"1091.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.12","rise":"-1.55%","time":"02:45","volumn":"804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.80","rise":"-1.73%","time":"02:50","volumn":"1777.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.66","rise":"-1.81%","time":"02:55","volumn":"1186.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.84","rise":"-1.71%","time":"03:00","volumn":"1047.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.75","rise":"-1.76%","time":"03:05","volumn":"1519.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.56","rise":"-1.87%","time":"03:10","volumn":"1279.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.56","rise":"-1.86%","time":"03:15","volumn":"1702.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.62","rise":"-1.83%","time":"03:20","volumn":"1531.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.59","rise":"-1.85%","time":"03:25","volumn":"1773.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.66","rise":"-1.81%","time":"03:30","volumn":"1142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.40","rise":"-1.96%","time":"03:35","volumn":"1573.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.43","rise":"-1.94%","time":"03:40","volumn":"1855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.59","rise":"-1.85%","time":"03:45","volumn":"1730.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.41","rise":"-1.95%","time":"03:50","volumn":"1911.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.63","rise":"-1.83%","time":"03:55","volumn":"3910.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.56","rise":"-1.87%","time":"04:00","volumn":"5.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.30","rise":"-2.01%","time":"21:35","volumn":"1.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.24","rise":"-2.05%","time":"21:40","volumn":"3151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.94","rise":"-2.22%","time":"21:45","volumn":"2173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.06","rise":"-2.15%","time":"21:50","volumn":"2559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.89","rise":"-2.24%","time":"21:55","volumn":"1696.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.80","rise":"-2.30%","time":"22:00","volumn":"1990.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.95","rise":"-2.21%","time":"22:05","volumn":"2102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.42","rise":"-1.95%","time":"22:10","volumn":"2830.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.22","rise":"-2.06%","time":"22:15","volumn":"1769.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.72","rise":"-2.34%","time":"22:20","volumn":"1548.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.66","rise":"-2.37%","time":"22:25","volumn":"1665.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.43","rise":"-2.50%","time":"22:30","volumn":"1880.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.00","rise":"-2.75%","time":"22:35","volumn":"3472.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.02","rise":"-2.74%","time":"22:40","volumn":"3076.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.98","rise":"-2.76%","time":"22:45","volumn":"1538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.00","rise":"-2.75%","time":"22:50","volumn":"1689.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.01","rise":"-2.74%","time":"22:55","volumn":"1387.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.25","rise":"-2.61%","time":"23:00","volumn":"1356.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.04","rise":"-2.73%","time":"23:05","volumn":"1423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.02","rise":"-2.74%","time":"23:10","volumn":"1286.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.57","rise":"-2.99%","time":"23:15","volumn":"1418.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.67","rise":"-2.93%","time":"23:20","volumn":"1852.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.39","rise":"-3.09%","time":"23:25","volumn":"1415.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.77","rise":"-2.88%","time":"23:30","volumn":"1204.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.66","rise":"-2.94%","time":"23:35","volumn":"1585.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.33","rise":"-3.13%","time":"23:40","volumn":"1239.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.47","rise":"-3.05%","time":"23:45","volumn":"1271.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.47","rise":"-3.05%","time":"23:50","volumn":"1037.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.43","rise":"-3.07%","time":"23:55","volumn":"843.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.51","rise":"-3.02%","time":"00:00","volumn":"876.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.60","rise":"-2.97%","time":"00:05","volumn":"1463.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.70","rise":"-2.92%","time":"00:10","volumn":"797.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-3.03%","time":"00:15","volumn":"1716.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.32","rise":"-3.13%","time":"00:20","volumn":"1365.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.13","rise":"-3.24%","time":"00:25","volumn":"1621.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.12","rise":"-3.25%","time":"00:30","volumn":"1276.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.22","rise":"-3.19%","time":"00:35","volumn":"1029.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-3.04%","time":"00:40","volumn":"1107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-3.04%","time":"00:45","volumn":"953.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.53","rise":"-3.01%","time":"00:50","volumn":"1146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.56","rise":"-3.00%","time":"00:55","volumn":"895.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.63","rise":"-2.96%","time":"01:00","volumn":"571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-2.95%","time":"01:05","volumn":"740.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.66","rise":"-2.94%","time":"01:10","volumn":"588.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.82","rise":"-2.85%","time":"01:15","volumn":"741.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.88","rise":"-2.81%","time":"01:20","volumn":"1248.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.90","rise":"-2.80%","time":"01:25","volumn":"743.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.82","rise":"-2.85%","time":"01:30","volumn":"839.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-2.84%","time":"01:35","volumn":"667.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.71","rise":"-2.91%","time":"01:40","volumn":"809.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.74","rise":"-2.90%","time":"01:45","volumn":"1128.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.82","rise":"-2.85%","time":"01:50","volumn":"733.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.86","rise":"-2.83%","time":"01:55","volumn":"1041.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.95","rise":"-2.78%","time":"02:00","volumn":"846.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.75","rise":"-2.89%","time":"02:05","volumn":"630.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-2.95%","time":"02:10","volumn":"731.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.62","rise":"-2.96%","time":"02:15","volumn":"828.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-2.87%","time":"02:20","volumn":"1576.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-2.87%","time":"02:25","volumn":"452.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-2.95%","time":"02:30","volumn":"722.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.64","rise":"-2.95%","time":"02:35","volumn":"728.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.80","rise":"-2.86%","time":"02:40","volumn":"705.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.22","rise":"-2.62%","time":"02:45","volumn":"1026.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.27","rise":"-2.60%","time":"02:50","volumn":"836.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.11","rise":"-2.69%","time":"02:55","volumn":"897.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.32","rise":"-2.57%","time":"03:00","volumn":"748.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.45","rise":"-2.49%","time":"03:05","volumn":"794.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.76","rise":"-2.32%","time":"03:10","volumn":"1340.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.77","rise":"-2.31%","time":"03:15","volumn":"1056.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.91","rise":"-2.23%","time":"03:20","volumn":"1192.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.16","rise":"-2.09%","time":"03:25","volumn":"1859.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.00","rise":"-2.18%","time":"03:30","volumn":"1929.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.14","rise":"-2.10%","time":"03:35","volumn":"1840.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.26","rise":"-2.03%","time":"03:40","volumn":"1567.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.83","rise":"-1.71%","time":"03:45","volumn":"2904.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.98","rise":"-1.63%","time":"03:50","volumn":"3256.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.69","rise":"-1.80%","time":"03:55","volumn":"8568.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.96","rise":"-1.64%","time":"04:00","volumn":"15.79\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"21497.98\u4ebf","maxPrice":"174.42","minPrice":"170.97","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["179.54","176.90","174.26","171.63","168.99"]},"cyrate":{"o":["6.24%","4.81%","3.37%","1.93%","0.50%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"168.99","rise":"0","time":"05\/03","volumn":"22.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"169.83","rise":"0.50%","time":"05\/06","volumn":"15.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"172.98","rise":"2.36%","time":"05\/07","volumn":"21.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.16","rise":"1.28%","time":"05\/08","volumn":"14.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.58","rise":"1.53%","time":"05\/09","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.29","rise":"0.77%","time":"05\/10","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.90","rise":"1.13%","time":"05\/13","volumn":"19.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"1.74%","time":"05\/14","volumn":"18.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.88","rise":"2.89%","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.43","rise":"3.81%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.29","rise":"4.91%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.46","rise":"5.60%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.54","rise":"6.24%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.00","rise":"5.33%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.06","rise":"3.59%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.33","rise":"4.34%","time":"05\/24","volumn":"11.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"178.02","rise":"5.34%","time":"05\/28","volumn":"15.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.40","rise":"4.98%","time":"05\/29","volumn":"15.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"173.56","rise":"2.70%","time":"05\/30","volumn":"18.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.96","rise":"2.94%","time":"05\/31","volumn":"28.09\u4e07"}],"points":"20"},"open":"173.40","priceChangeRatio":"0.23%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8c37\u6b4cC","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["174.26","173.45","172.64","171.84","171.03"]},"cyrate":{"o":["0.40%","-0.06%","-0.53%","-0.99%","-1.46%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.97","rise":"0.24%","time":"21:31","volumn":"9228.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.11","rise":"0.32%","time":"21:32","volumn":"9787.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"174.26","rise":"0.40%","time":"21:33","volumn":"1.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.41","rise":"-0.09%","time":"21:34","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.30","rise":"-0.15%","time":"21:35","volumn":"1.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.07","rise":"-0.28%","time":"21:36","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.05","rise":"-0.29%","time":"21:37","volumn":"1.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.00","rise":"-0.32%","time":"21:38","volumn":"1.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.05","rise":"-0.30%","time":"21:39","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.24","rise":"-0.18%","time":"21:40","volumn":"1.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.22","rise":"-0.20%","time":"21:41","volumn":"1.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.08","rise":"-0.28%","time":"21:42","volumn":"1.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.84","rise":"-0.41%","time":"21:43","volumn":"1.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.86","rise":"-0.40%","time":"21:44","volumn":"1.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.94","rise":"-0.36%","time":"21:45","volumn":"1.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.74","rise":"-0.47%","time":"21:46","volumn":"1.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.69","rise":"-0.50%","time":"21:47","volumn":"1.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.81","rise":"-0.43%","time":"21:48","volumn":"1.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.99","rise":"-0.33%","time":"21:49","volumn":"1.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.06","rise":"-0.29%","time":"21:50","volumn":"1.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.96","rise":"-0.35%","time":"21:51","volumn":"1.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.08","rise":"-0.28%","time":"21:52","volumn":"1.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.14","rise":"-0.24%","time":"21:53","volumn":"2.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.00","rise":"-0.32%","time":"21:54","volumn":"2.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.89","rise":"-0.39%","time":"21:55","volumn":"2.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.81","rise":"-0.43%","time":"21:56","volumn":"2.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.02","rise":"-0.31%","time":"21:57","volumn":"2.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.06","rise":"-0.29%","time":"21:58","volumn":"2.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.90","rise":"-0.38%","time":"21:59","volumn":"2.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.80","rise":"-0.44%","time":"22:00","volumn":"2.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.96","rise":"-0.35%","time":"22:01","volumn":"2.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.95","rise":"-0.35%","time":"22:02","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.85","rise":"-0.41%","time":"22:03","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.86","rise":"-0.40%","time":"22:04","volumn":"2.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.95","rise":"-0.35%","time":"22:05","volumn":"2.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.11","rise":"-0.26%","time":"22:06","volumn":"2.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.15","rise":"-0.24%","time":"22:07","volumn":"2.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.32","rise":"-0.14%","time":"22:08","volumn":"2.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.35","rise":"-0.12%","time":"22:09","volumn":"2.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.42","rise":"-0.08%","time":"22:10","volumn":"2.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.25","rise":"-0.18%","time":"22:11","volumn":"2.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.26","rise":"-0.17%","time":"22:12","volumn":"2.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.33","rise":"-0.13%","time":"22:13","volumn":"2.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.39","rise":"-0.10%","time":"22:14","volumn":"2.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.22","rise":"-0.20%","time":"22:15","volumn":"2.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.06","rise":"-0.29%","time":"22:16","volumn":"3.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.90","rise":"-0.38%","time":"22:17","volumn":"3.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.88","rise":"-0.39%","time":"22:18","volumn":"3.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.84","rise":"-0.42%","time":"22:19","volumn":"3.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.72","rise":"-0.48%","time":"22:20","volumn":"3.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.92","rise":"-0.37%","time":"22:21","volumn":"3.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.91","rise":"-0.37%","time":"22:22","volumn":"3.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.02","rise":"-0.31%","time":"22:23","volumn":"3.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.71","rise":"-0.49%","time":"22:24","volumn":"3.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.66","rise":"-0.52%","time":"22:25","volumn":"3.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.55","rise":"-0.58%","time":"22:26","volumn":"3.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.59","rise":"-0.56%","time":"22:27","volumn":"3.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.52","rise":"-0.60%","time":"22:28","volumn":"3.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.32","rise":"-0.71%","time":"22:29","volumn":"3.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.43","rise":"-0.65%","time":"22:30","volumn":"3.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.32","rise":"-0.71%","time":"22:31","volumn":"3.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.06","rise":"-0.86%","time":"22:32","volumn":"3.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.00","rise":"-0.90%","time":"22:33","volumn":"3.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.88","rise":"-0.97%","time":"22:34","volumn":"3.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.00","rise":"-0.90%","time":"22:35","volumn":"3.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.09","rise":"-0.84%","time":"22:36","volumn":"3.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.12","rise":"-0.83%","time":"22:37","volumn":"3.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.18","rise":"-0.80%","time":"22:38","volumn":"4.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.17","rise":"-0.80%","time":"22:39","volumn":"4.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.02","rise":"-0.89%","time":"22:40","volumn":"4.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.05","rise":"-0.87%","time":"22:41","volumn":"4.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.24","rise":"-0.76%","time":"22:42","volumn":"4.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.06","rise":"-0.86%","time":"22:43","volumn":"4.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.92","rise":"-0.94%","time":"22:44","volumn":"4.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.98","rise":"-0.91%","time":"22:45","volumn":"4.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.16","rise":"-0.81%","time":"22:46","volumn":"4.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.06","rise":"-0.86%","time":"22:47","volumn":"4.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.06","rise":"-0.86%","time":"22:48","volumn":"4.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.03","rise":"-0.88%","time":"22:49","volumn":"4.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.00","rise":"-0.90%","time":"22:50","volumn":"4.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.04","rise":"-0.88%","time":"22:51","volumn":"4.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.11","rise":"-0.84%","time":"22:52","volumn":"4.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.06","rise":"-0.86%","time":"22:53","volumn":"4.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.97","rise":"-0.92%","time":"22:54","volumn":"4.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.01","rise":"-0.89%","time":"22:55","volumn":"4.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.25","rise":"-0.75%","time":"22:56","volumn":"4.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.29","rise":"-0.73%","time":"22:57","volumn":"4.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.29","rise":"-0.73%","time":"22:58","volumn":"4.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.28","rise":"-0.74%","time":"22:59","volumn":"4.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.25","rise":"-0.75%","time":"23:00","volumn":"4.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.22","rise":"-0.77%","time":"23:01","volumn":"4.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.26","rise":"-0.75%","time":"23:02","volumn":"4.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.14","rise":"-0.82%","time":"23:03","volumn":"4.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.19","rise":"-0.79%","time":"23:04","volumn":"4.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.04","rise":"-0.88%","time":"23:05","volumn":"4.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.21","rise":"-0.78%","time":"23:06","volumn":"4.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.97","rise":"-0.92%","time":"23:07","volumn":"4.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.89","rise":"-0.96%","time":"23:08","volumn":"4.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.88","rise":"-0.97%","time":"23:09","volumn":"4.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.02","rise":"-0.89%","time":"23:10","volumn":"5.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.86","rise":"-0.98%","time":"23:11","volumn":"5.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.71","rise":"-1.07%","time":"23:12","volumn":"5.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.72","rise":"-1.06%","time":"23:13","volumn":"5.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.61","rise":"-1.12%","time":"23:14","volumn":"5.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.57","rise":"-1.15%","time":"23:15","volumn":"5.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.49","rise":"-1.19%","time":"23:16","volumn":"5.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.57","rise":"-1.14%","time":"23:17","volumn":"5.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.54","rise":"-1.16%","time":"23:18","volumn":"5.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.49","rise":"-1.19%","time":"23:19","volumn":"5.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.67","rise":"-1.09%","time":"23:20","volumn":"5.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.60","rise":"-1.13%","time":"23:21","volumn":"5.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.57","rise":"-1.15%","time":"23:22","volumn":"5.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.49","rise":"-1.19%","time":"23:23","volumn":"5.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.42","rise":"-1.23%","time":"23:24","volumn":"5.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.39","rise":"-1.25%","time":"23:25","volumn":"5.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.57","rise":"-1.14%","time":"23:26","volumn":"5.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.61","rise":"-1.12%","time":"23:27","volumn":"5.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.62","rise":"-1.12%","time":"23:28","volumn":"5.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.68","rise":"-1.08%","time":"23:29","volumn":"5.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.77","rise":"-1.03%","time":"23:30","volumn":"5.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.55","rise":"-1.16%","time":"23:31","volumn":"5.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.59","rise":"-1.13%","time":"23:32","volumn":"5.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.64","rise":"-1.11%","time":"23:33","volumn":"5.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.59","rise":"-1.14%","time":"23:34","volumn":"5.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.66","rise":"-1.09%","time":"23:35","volumn":"5.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.59","rise":"-1.14%","time":"23:36","volumn":"5.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.58","rise":"-1.14%","time":"23:37","volumn":"5.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.60","rise":"-1.13%","time":"23:38","volumn":"5.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.44","rise":"-1.22%","time":"23:39","volumn":"5.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.33","rise":"-1.28%","time":"23:40","volumn":"5.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.38","rise":"-1.26%","time":"23:41","volumn":"5.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.58","rise":"-1.14%","time":"23:42","volumn":"5.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.59","rise":"-1.14%","time":"23:43","volumn":"5.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.52","rise":"-1.18%","time":"23:44","volumn":"5.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.47","rise":"-1.20%","time":"23:45","volumn":"6.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.48","rise":"-1.20%","time":"23:46","volumn":"6.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.46","rise":"-1.21%","time":"23:47","volumn":"6.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.50","rise":"-1.19%","time":"23:48","volumn":"6.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.43","rise":"-1.23%","time":"23:49","volumn":"6.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.47","rise":"-1.20%","time":"23:50","volumn":"6.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.40","rise":"-1.24%","time":"23:51","volumn":"6.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.47","rise":"-1.20%","time":"23:52","volumn":"6.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.51","rise":"-1.18%","time":"23:53","volumn":"6.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.55","rise":"-1.16%","time":"23:54","volumn":"6.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.43","rise":"-1.22%","time":"23:55","volumn":"6.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.42","rise":"-1.23%","time":"23:56","volumn":"6.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.44","rise":"-1.22%","time":"23:57","volumn":"6.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.43","rise":"-1.23%","time":"23:58","volumn":"6.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"171.52","rise":"-1.18%","time":"23:59","volumn":"6.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.51","rise":"-1.18%","time":"00:00","volumn":"6.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.69","rise":"-1.08%","time":"00:01","volumn":"6.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.58","rise":"-1.14%","time":"00:02","volumn":"6.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.67","rise":"-1.09%","time":"00:03","volumn":"6.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.62","rise":"-1.12%","time":"00:04","volumn":"6.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.60","rise":"-1.13%","time":"00:05","volumn":"6.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.62","rise":"-1.12%","time":"00:06","volumn":"6.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.54","rise":"-1.16%","time":"00:07","volumn":"6.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.55","rise":"-1.16%","time":"00:08","volumn":"6.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.67","rise":"-1.09%","time":"00:09","volumn":"6.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.70","rise":"-1.07%","time":"00:10","volumn":"6.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.64","rise":"-1.11%","time":"00:11","volumn":"6.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.61","rise":"-1.12%","time":"00:12","volumn":"6.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.57","rise":"-1.15%","time":"00:13","volumn":"6.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.53","rise":"-1.17%","time":"00:14","volumn":"6.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-1.19%","time":"00:15","volumn":"6.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.40","rise":"-1.24%","time":"00:16","volumn":"6.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.30","rise":"-1.30%","time":"00:17","volumn":"6.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.33","rise":"-1.28%","time":"00:18","volumn":"6.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.29","rise":"-1.31%","time":"00:19","volumn":"6.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.32","rise":"-1.29%","time":"00:20","volumn":"6.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.30","rise":"-1.30%","time":"00:21","volumn":"6.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.07","rise":"-1.43%","time":"00:22","volumn":"6.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.09","rise":"-1.42%","time":"00:23","volumn":"6.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.03","rise":"-1.46%","time":"00:24","volumn":"6.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.13","rise":"-1.40%","time":"00:25","volumn":"6.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.16","rise":"-1.38%","time":"00:26","volumn":"7.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.15","rise":"-1.39%","time":"00:27","volumn":"7.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.13","rise":"-1.40%","time":"00:28","volumn":"7.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.15","rise":"-1.39%","time":"00:29","volumn":"7.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.12","rise":"-1.41%","time":"00:30","volumn":"7.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.22","rise":"-1.35%","time":"00:31","volumn":"7.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.30","rise":"-1.30%","time":"00:32","volumn":"7.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.24","rise":"-1.34%","time":"00:33","volumn":"7.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.29","rise":"-1.31%","time":"00:34","volumn":"7.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.22","rise":"-1.35%","time":"00:35","volumn":"7.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.20","rise":"-1.36%","time":"00:36","volumn":"7.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.28","rise":"-1.31%","time":"00:37","volumn":"7.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.24","rise":"-1.34%","time":"00:38","volumn":"7.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.26","rise":"-1.33%","time":"00:39","volumn":"7.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-1.19%","time":"00:40","volumn":"7.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.44","rise":"-1.22%","time":"00:41","volumn":"7.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-1.19%","time":"00:42","volumn":"7.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.60","rise":"-1.13%","time":"00:43","volumn":"7.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.58","rise":"-1.14%","time":"00:44","volumn":"7.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-1.19%","time":"00:45","volumn":"7.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.55","rise":"-1.16%","time":"00:46","volumn":"7.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.49","rise":"-1.19%","time":"00:47","volumn":"7.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.46","rise":"-1.21%","time":"00:48","volumn":"7.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.56","rise":"-1.15%","time":"00:49","volumn":"7.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.53","rise":"-1.17%","time":"00:50","volumn":"7.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.47","rise":"-1.20%","time":"00:51","volumn":"7.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.53","rise":"-1.17%","time":"00:52","volumn":"7.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.63","rise":"-1.11%","time":"00:53","volumn":"7.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.56","rise":"-1.15%","time":"00:54","volumn":"7.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.56","rise":"-1.15%","time":"00:55","volumn":"7.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.54","rise":"-1.16%","time":"00:56","volumn":"7.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.53","rise":"-1.17%","time":"00:57","volumn":"7.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.53","rise":"-1.17%","time":"00:58","volumn":"7.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.56","rise":"-1.15%","time":"00:59","volumn":"7.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.63","rise":"-1.11%","time":"01:00","volumn":"7.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.76","rise":"-1.04%","time":"01:01","volumn":"7.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.80","rise":"-1.01%","time":"01:02","volumn":"7.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.75","rise":"-1.04%","time":"01:03","volumn":"7.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.74","rise":"-1.05%","time":"01:04","volumn":"7.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-1.10%","time":"01:05","volumn":"7.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.64","rise":"-1.11%","time":"01:06","volumn":"7.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-1.10%","time":"01:07","volumn":"7.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.64","rise":"-1.11%","time":"01:08","volumn":"7.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.55","rise":"-1.16%","time":"01:09","volumn":"7.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.66","rise":"-1.09%","time":"01:10","volumn":"7.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.62","rise":"-1.12%","time":"01:11","volumn":"7.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.71","rise":"-1.06%","time":"01:12","volumn":"7.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.76","rise":"-1.04%","time":"01:13","volumn":"7.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-1.03%","time":"01:14","volumn":"7.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.82","rise":"-1.00%","time":"01:15","volumn":"7.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.85","rise":"-0.98%","time":"01:16","volumn":"7.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.99","rise":"-0.90%","time":"01:17","volumn":"7.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.03","rise":"-0.88%","time":"01:18","volumn":"7.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.96","rise":"-0.92%","time":"01:19","volumn":"7.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.88","rise":"-0.97%","time":"01:20","volumn":"8.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.84","rise":"-0.99%","time":"01:21","volumn":"8.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-1.00%","time":"01:22","volumn":"8.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.88","rise":"-0.97%","time":"01:23","volumn":"8.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.94","rise":"-0.94%","time":"01:24","volumn":"8.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.90","rise":"-0.96%","time":"01:25","volumn":"8.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-1.00%","time":"01:26","volumn":"8.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.84","rise":"-0.99%","time":"01:27","volumn":"8.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.76","rise":"-1.04%","time":"01:28","volumn":"8.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.87","rise":"-0.97%","time":"01:29","volumn":"8.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.82","rise":"-1.00%","time":"01:30","volumn":"8.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.80","rise":"-1.01%","time":"01:31","volumn":"8.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.87","rise":"-0.97%","time":"01:32","volumn":"8.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.84","rise":"-0.99%","time":"01:33","volumn":"8.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.79","rise":"-1.02%","time":"01:34","volumn":"8.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-1.00%","time":"01:35","volumn":"8.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-1.00%","time":"01:36","volumn":"8.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-1.00%","time":"01:37","volumn":"8.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.80","rise":"-1.01%","time":"01:38","volumn":"8.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.75","rise":"-1.04%","time":"01:39","volumn":"8.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.71","rise":"-1.07%","time":"01:40","volumn":"8.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.70","rise":"-1.07%","time":"01:41","volumn":"8.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.67","rise":"-1.09%","time":"01:42","volumn":"8.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.64","rise":"-1.11%","time":"01:43","volumn":"8.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.69","rise":"-1.08%","time":"01:44","volumn":"8.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.74","rise":"-1.05%","time":"01:45","volumn":"8.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-0.99%","time":"01:46","volumn":"8.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-1.00%","time":"01:47","volumn":"8.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.75","rise":"-1.04%","time":"01:48","volumn":"8.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.83","rise":"-1.00%","time":"01:49","volumn":"8.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.82","rise":"-1.00%","time":"01:50","volumn":"8.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.84","rise":"-0.99%","time":"01:51","volumn":"8.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.86","rise":"-0.98%","time":"01:52","volumn":"8.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.75","rise":"-1.04%","time":"01:53","volumn":"8.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.74","rise":"-1.05%","time":"01:54","volumn":"8.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.86","rise":"-0.98%","time":"01:55","volumn":"8.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.95","rise":"-0.93%","time":"01:56","volumn":"8.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.91","rise":"-0.95%","time":"01:57","volumn":"8.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.96","rise":"-0.92%","time":"01:58","volumn":"8.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.96","rise":"-0.92%","time":"01:59","volumn":"8.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.95","rise":"-0.93%","time":"02:00","volumn":"8.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.86","rise":"-0.98%","time":"02:01","volumn":"8.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.87","rise":"-0.97%","time":"02:02","volumn":"8.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.81","rise":"-1.01%","time":"02:03","volumn":"8.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.79","rise":"-1.02%","time":"02:04","volumn":"8.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.75","rise":"-1.04%","time":"02:05","volumn":"8.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.74","rise":"-1.05%","time":"02:06","volumn":"8.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-1.03%","time":"02:07","volumn":"8.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-1.03%","time":"02:08","volumn":"8.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.71","rise":"-1.07%","time":"02:09","volumn":"8.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-1.10%","time":"02:10","volumn":"8.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.67","rise":"-1.09%","time":"02:11","volumn":"8.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.66","rise":"-1.09%","time":"02:12","volumn":"8.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.74","rise":"-1.05%","time":"02:13","volumn":"8.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.70","rise":"-1.07%","time":"02:14","volumn":"8.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.62","rise":"-1.11%","time":"02:15","volumn":"8.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-1.10%","time":"02:16","volumn":"8.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.71","rise":"-1.07%","time":"02:17","volumn":"8.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.75","rise":"-1.04%","time":"02:18","volumn":"8.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.81","rise":"-1.01%","time":"02:19","volumn":"9.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-1.02%","time":"02:20","volumn":"9.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.80","rise":"-1.01%","time":"02:21","volumn":"9.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.77","rise":"-1.03%","time":"02:22","volumn":"9.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.77","rise":"-1.03%","time":"02:23","volumn":"9.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-1.03%","time":"02:24","volumn":"9.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.78","rise":"-1.02%","time":"02:25","volumn":"9.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.77","rise":"-1.03%","time":"02:26","volumn":"9.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.71","rise":"-1.07%","time":"02:27","volumn":"9.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.69","rise":"-1.08%","time":"02:28","volumn":"9.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.67","rise":"-1.09%","time":"02:29","volumn":"9.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.65","rise":"-1.10%","time":"02:30","volumn":"9.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.70","rise":"-1.07%","time":"02:31","volumn":"9.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.60","rise":"-1.13%","time":"02:32","volumn":"9.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.66","rise":"-1.09%","time":"02:33","volumn":"9.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.64","rise":"-1.11%","time":"02:34","volumn":"9.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.64","rise":"-1.11%","time":"02:35","volumn":"9.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.74","rise":"-1.05%","time":"02:36","volumn":"9.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.81","rise":"-1.01%","time":"02:37","volumn":"9.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.86","rise":"-0.98%","time":"02:38","volumn":"9.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.89","rise":"-0.96%","time":"02:39","volumn":"9.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.80","rise":"-1.01%","time":"02:40","volumn":"9.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.85","rise":"-0.99%","time":"02:41","volumn":"9.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.88","rise":"-0.97%","time":"02:42","volumn":"9.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.98","rise":"-0.91%","time":"02:43","volumn":"9.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.09","rise":"-0.85%","time":"02:44","volumn":"9.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.22","rise":"-0.77%","time":"02:45","volumn":"9.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.24","rise":"-0.76%","time":"02:46","volumn":"9.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.25","rise":"-0.75%","time":"02:47","volumn":"9.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.26","rise":"-0.75%","time":"02:48","volumn":"9.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.21","rise":"-0.78%","time":"02:49","volumn":"9.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.27","rise":"-0.74%","time":"02:50","volumn":"9.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.24","rise":"-0.76%","time":"02:51","volumn":"9.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.16","rise":"-0.81%","time":"02:52","volumn":"9.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.10","rise":"-0.84%","time":"02:53","volumn":"9.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.09","rise":"-0.84%","time":"02:54","volumn":"9.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.11","rise":"-0.84%","time":"02:55","volumn":"9.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.25","rise":"-0.75%","time":"02:56","volumn":"9.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.24","rise":"-0.76%","time":"02:57","volumn":"9.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.29","rise":"-0.73%","time":"02:58","volumn":"9.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.32","rise":"-0.71%","time":"02:59","volumn":"9.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.32","rise":"-0.71%","time":"03:00","volumn":"9.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.25","rise":"-0.75%","time":"03:01","volumn":"9.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.45","rise":"-0.64%","time":"03:02","volumn":"9.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.40","rise":"-0.67%","time":"03:03","volumn":"9.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.38","rise":"-0.68%","time":"03:04","volumn":"9.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.45","rise":"-0.64%","time":"03:05","volumn":"9.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.50","rise":"-0.61%","time":"03:06","volumn":"9.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.59","rise":"-0.56%","time":"03:07","volumn":"9.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.61","rise":"-0.55%","time":"03:08","volumn":"9.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.73","rise":"-0.48%","time":"03:09","volumn":"9.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.76","rise":"-0.46%","time":"03:10","volumn":"9.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.71","rise":"-0.49%","time":"03:11","volumn":"9.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.72","rise":"-0.48%","time":"03:12","volumn":"9.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.74","rise":"-0.48%","time":"03:13","volumn":"9.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.69","rise":"-0.50%","time":"03:14","volumn":"9.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.77","rise":"-0.46%","time":"03:15","volumn":"9.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.75","rise":"-0.47%","time":"03:16","volumn":"10.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.84","rise":"-0.41%","time":"03:17","volumn":"10.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.80","rise":"-0.44%","time":"03:18","volumn":"10.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.73","rise":"-0.48%","time":"03:19","volumn":"10.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.91","rise":"-0.37%","time":"03:20","volumn":"10.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.94","rise":"-0.36%","time":"03:21","volumn":"10.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.99","rise":"-0.33%","time":"03:22","volumn":"10.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.14","rise":"-0.24%","time":"03:23","volumn":"10.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.13","rise":"-0.24%","time":"03:24","volumn":"10.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.16","rise":"-0.23%","time":"03:25","volumn":"10.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.22","rise":"-0.20%","time":"03:26","volumn":"10.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.33","rise":"-0.13%","time":"03:27","volumn":"10.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.20","rise":"-0.21%","time":"03:28","volumn":"10.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.15","rise":"-0.24%","time":"03:29","volumn":"10.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.00","rise":"-0.32%","time":"03:30","volumn":"10.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.99","rise":"-0.33%","time":"03:31","volumn":"10.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"172.92","rise":"-0.37%","time":"03:32","volumn":"10.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.12","rise":"-0.25%","time":"03:33","volumn":"10.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.16","rise":"-0.23%","time":"03:34","volumn":"10.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.14","rise":"-0.24%","time":"03:35","volumn":"10.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.16","rise":"-0.23%","time":"03:36","volumn":"10.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.20","rise":"-0.21%","time":"03:37","volumn":"10.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.17","rise":"-0.22%","time":"03:38","volumn":"10.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.23","rise":"-0.19%","time":"03:39","volumn":"10.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.26","rise":"-0.17%","time":"03:40","volumn":"10.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.42","rise":"-0.08%","time":"03:41","volumn":"10.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.59","rise":"0.02%","time":"03:42","volumn":"10.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.63","rise":"0.04%","time":"03:43","volumn":"11.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.75","rise":"0.11%","time":"03:44","volumn":"11.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.83","rise":"0.16%","time":"03:45","volumn":"11.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.85","rise":"0.17%","time":"03:46","volumn":"11.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.77","rise":"0.12%","time":"03:47","volumn":"11.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.80","rise":"0.14%","time":"03:48","volumn":"11.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.93","rise":"0.21%","time":"03:49","volumn":"11.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.98","rise":"0.24%","time":"03:50","volumn":"11.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.97","rise":"0.23%","time":"03:51","volumn":"11.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.98","rise":"0.24%","time":"03:52","volumn":"11.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.01","rise":"0.26%","time":"03:53","volumn":"11.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"174.21","rise":"0.37%","time":"03:54","volumn":"11.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.69","rise":"0.07%","time":"03:55","volumn":"12.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.55","rise":"-0.01%","time":"03:56","volumn":"12.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.57","rise":"0.01%","time":"03:57","volumn":"12.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.74","rise":"0.10%","time":"03:58","volumn":"13.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.84","rise":"0.16%","time":"03:59","volumn":"13.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"173.96","rise":"0.23%","time":"04:00","volumn":"28.09\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8c37\u6b4cC[GOOG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GOOG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GOOG.html?from=360search","volume":"2808.52\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["179.54","163.87","148.20","132.54","116.87"]},"cyrate":{"o":["44.97%","32.32%","19.66%","7.01%","-5.64%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"123.85","rise":"0","time":"06\/20","volumn":"22.68\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"121.26","rise":"-2.09%","time":"06\/21","volumn":"22.59\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"123.87","rise":"0.02%","time":"06\/22","volumn":"20.77\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"123.02","rise":"-0.67%","time":"06\/23","volumn":"29.57\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"119.09","rise":"-3.84%","time":"06\/26","volumn":"23.14\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"119.01","rise":"-3.91%","time":"06\/27","volumn":"27.19\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"121.08","rise":"-2.24%","time":"06\/28","volumn":"19.74\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"120.01","rise":"-3.10%","time":"06\/29","volumn":"18.51\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"120.97","rise":"-2.33%","time":"06\/30","volumn":"23.87\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"120.56","rise":"-2.66%","time":"07\/03","volumn":"13.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"122.63","rise":"-0.99%","time":"07\/05","volumn":"17.82\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"120.93","rise":"-2.36%","time":"07\/06","volumn":"17.74\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"120.14","rise":"-3.00%","time":"07\/07","volumn":"20.99\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"116.87","rise":"-5.64%","time":"07\/10","volumn":"32.94\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"117.71","rise":"-4.96%","time":"07\/11","volumn":"18.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"119.62","rise":"-3.42%","time":"07\/12","volumn":"22.05\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"124.83","rise":"0.79%","time":"07\/13","volumn":"31.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"125.70","rise":"1.49%","time":"07\/14","volumn":"20.49\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"125.06","rise":"0.98%","time":"07\/17","volumn":"20.66\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"124.08","rise":"0.19%","time":"07\/18","volumn":"21.06\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"122.78","rise":"-0.86%","time":"07\/19","volumn":"22.27\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"119.53","rise":"-3.49%","time":"07\/20","volumn":"27.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"120.31","rise":"-2.86%","time":"07\/21","volumn":"56.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"121.88","rise":"-1.59%","time":"07\/24","volumn":"22.28\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"122.79","rise":"-0.86%","time":"07\/25","volumn":"31.51\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"129.66","rise":"4.69%","time":"07\/26","volumn":"46.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"129.87","rise":"4.86%","time":"07\/27","volumn":"35.91\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"133.01","rise":"7.40%","time":"07\/28","volumn":"26.96\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.11","rise":"7.48%","time":"07\/31","volumn":"18.37\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.89","rise":"6.49%","time":"08\/01","volumn":"22.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.64","rise":"3.87%","time":"08\/02","volumn":"22.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.77","rise":"3.97%","time":"08\/03","volumn":"15.07\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"128.54","rise":"3.79%","time":"08\/04","volumn":"20.51\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"131.94","rise":"6.53%","time":"08\/07","volumn":"17.62\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"131.84","rise":"6.45%","time":"08\/08","volumn":"16.83\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"130.15","rise":"5.09%","time":"08\/09","volumn":"17.73\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"130.21","rise":"5.14%","time":"08\/10","volumn":"17.85\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"130.17","rise":"5.10%","time":"08\/11","volumn":"15.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"131.83","rise":"6.44%","time":"08\/14","volumn":"17.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"130.27","rise":"5.18%","time":"08\/15","volumn":"14.76\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"129.11","rise":"4.25%","time":"08\/16","volumn":"17.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"130.46","rise":"5.34%","time":"08\/17","volumn":"23.66\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"128.11","rise":"3.44%","time":"08\/18","volumn":"23.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"128.93","rise":"4.10%","time":"08\/21","volumn":"21.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"129.69","rise":"4.72%","time":"08\/22","volumn":"15.56\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"133.21","rise":"7.56%","time":"08\/23","volumn":"26.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"130.42","rise":"5.30%","time":"08\/24","volumn":"18.67\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"130.69","rise":"5.52%","time":"08\/25","volumn":"20.67\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"131.79","rise":"6.41%","time":"08\/28","volumn":"16.71\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"135.49","rise":"9.40%","time":"08\/29","volumn":"30.78\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"136.93","rise":"10.56%","time":"08\/30","volumn":"21.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"137.35","rise":"10.90%","time":"08\/31","volumn":"28.13\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"136.80","rise":"10.46%","time":"09\/01","volumn":"16.67\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"136.71","rise":"10.38%","time":"09\/05","volumn":"17.72\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.37","rise":"9.30%","time":"09\/06","volumn":"15.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"136.20","rise":"9.97%","time":"09\/07","volumn":"16.97\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"137.20","rise":"10.78%","time":"09\/08","volumn":"17.82\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"137.74","rise":"11.22%","time":"09\/11","volumn":"17.17\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"136.07","rise":"9.87%","time":"09\/12","volumn":"15.21\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.50","rise":"11.02%","time":"09\/13","volumn":"16.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"138.99","rise":"12.22%","time":"09\/14","volumn":"19.05\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"138.30","rise":"11.67%","time":"09\/15","volumn":"48.95\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"138.96","rise":"12.20%","time":"09\/18","volumn":"16.22\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"138.83","rise":"12.10%","time":"09\/19","volumn":"15.48\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"134.59","rise":"8.67%","time":"09\/20","volumn":"21.45\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"131.36","rise":"6.06%","time":"09\/21","volumn":"22.05\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"131.25","rise":"5.97%","time":"09\/22","volumn":"17.35\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.17","rise":"6.72%","time":"09\/25","volumn":"14.65\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"129.45","rise":"4.52%","time":"09\/26","volumn":"20.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.46","rise":"6.14%","time":"09\/27","volumn":"18.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"133.13","rise":"7.49%","time":"09\/28","volumn":"18.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"131.85","rise":"6.46%","time":"09\/29","volumn":"23.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"135.17","rise":"9.14%","time":"10\/02","volumn":"19.19\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"133.30","rise":"7.63%","time":"10\/03","volumn":"19.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"136.27","rise":"10.03%","time":"10\/04","volumn":"22.84\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"135.99","rise":"9.80%","time":"10\/05","volumn":"15.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"138.73","rise":"12.01%","time":"10\/06","volumn":"20.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"139.50","rise":"12.64%","time":"10\/09","volumn":"16.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.20","rise":"12.39%","time":"10\/10","volumn":"19.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"141.70","rise":"14.41%","time":"10\/11","volumn":"20.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"140.29","rise":"13.27%","time":"10\/12","volumn":"18.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"138.58","rise":"11.89%","time":"10\/13","volumn":"19.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"140.49","rise":"13.44%","time":"10\/16","volumn":"17.34\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"140.99","rise":"13.84%","time":"10\/17","volumn":"17.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"139.28","rise":"12.46%","time":"10\/18","volumn":"18.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"138.98","rise":"12.22%","time":"10\/19","volumn":"21.82\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"136.74","rise":"10.41%","time":"10\/20","volumn":"24.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"137.90","rise":"11.34%","time":"10\/23","volumn":"20.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"140.12","rise":"13.14%","time":"10\/24","volumn":"26.39\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"126.67","rise":"2.28%","time":"10\/25","volumn":"58.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.44","rise":"-0.33%","time":"10\/26","volumn":"33.86\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.40","rise":"-0.36%","time":"10\/27","volumn":"37.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"125.75","rise":"1.53%","time":"10\/30","volumn":"24.16\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"125.30","rise":"1.17%","time":"10\/31","volumn":"21.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"127.57","rise":"3.00%","time":"11\/01","volumn":"26.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"128.58","rise":"3.82%","time":"11\/02","volumn":"24.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"130.37","rise":"5.26%","time":"11\/03","volumn":"19.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"131.45","rise":"6.14%","time":"11\/06","volumn":"15.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"132.40","rise":"6.90%","time":"11\/07","volumn":"19.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"133.26","rise":"7.60%","time":"11\/08","volumn":"15.07\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"131.69","rise":"6.33%","time":"11\/09","volumn":"17.95\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"134.06","rise":"8.24%","time":"11\/10","volumn":"20.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"133.64","rise":"7.90%","time":"11\/13","volumn":"16.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"135.43","rise":"9.35%","time":"11\/14","volumn":"22.29\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"136.38","rise":"10.12%","time":"11\/15","volumn":"15.82\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"138.70","rise":"11.99%","time":"11\/16","volumn":"17.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"136.94","rise":"10.57%","time":"11\/17","volumn":"25.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"137.92","rise":"11.36%","time":"11\/20","volumn":"19.57\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"138.62","rise":"11.93%","time":"11\/21","volumn":"17.62\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"140.02","rise":"13.06%","time":"11\/22","volumn":"17.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"138.22","rise":"11.60%","time":"11\/24","volumn":"8.68\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.05","rise":"11.47%","time":"11\/27","volumn":"17.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"138.62","rise":"11.93%","time":"11\/28","volumn":"17.03\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"136.40","rise":"10.13%","time":"11\/29","volumn":"20.99\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"133.92","rise":"8.13%","time":"11\/30","volumn":"29.89\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"133.32","rise":"7.65%","time":"12\/01","volumn":"24.26\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"130.63","rise":"5.47%","time":"12\/04","volumn":"24.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"132.39","rise":"6.90%","time":"12\/05","volumn":"19.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"131.43","rise":"6.12%","time":"12\/06","volumn":"16.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"138.45","rise":"11.79%","time":"12\/07","volumn":"38.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.64","rise":"10.33%","time":"12\/08","volumn":"22.99\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.70","rise":"8.76%","time":"12\/11","volumn":"24.46\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"133.64","rise":"7.90%","time":"12\/12","volumn":"26.53\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.97","rise":"8.17%","time":"12\/13","volumn":"25.27\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"133.20","rise":"7.55%","time":"12\/14","volumn":"29.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.84","rise":"8.07%","time":"12\/15","volumn":"58.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"137.19","rise":"10.77%","time":"12\/18","volumn":"25.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"138.10","rise":"11.51%","time":"12\/19","volumn":"20.63\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"139.66","rise":"12.77%","time":"12\/20","volumn":"33.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"141.80","rise":"14.49%","time":"12\/21","volumn":"18.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"142.72","rise":"15.24%","time":"12\/22","volumn":"18.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"142.82","rise":"15.32%","time":"12\/26","volumn":"11.16\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"141.44","rise":"14.20%","time":"12\/27","volumn":"17.28\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"141.28","rise":"14.07%","time":"12\/28","volumn":"12.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.93","rise":"13.79%","time":"12\/29","volumn":"14.87\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"139.56","rise":"12.68%","time":"01\/02","volumn":"20.06\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"140.36","rise":"13.33%","time":"01\/03","volumn":"18.96\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"138.04","rise":"11.46%","time":"01\/04","volumn":"18.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"137.39","rise":"10.93%","time":"01\/05","volumn":"15.43\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"140.53","rise":"13.47%","time":"01\/08","volumn":"17.63\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"142.56","rise":"15.11%","time":"01\/09","volumn":"19.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"143.80","rise":"16.11%","time":"01\/10","volumn":"16.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"143.67","rise":"16.00%","time":"01\/11","volumn":"17.45\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"144.24","rise":"16.46%","time":"01\/12","volumn":"13.99\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"144.08","rise":"16.33%","time":"01\/16","volumn":"19.19\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.89","rise":"15.37%","time":"01\/17","volumn":"17.88\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"144.99","rise":"17.07%","time":"01\/18","volumn":"18.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"147.97","rise":"19.48%","time":"01\/19","volumn":"27.16\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"147.71","rise":"19.27%","time":"01\/22","volumn":"21.80\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"148.68","rise":"20.05%","time":"01\/23","volumn":"14.10\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"150.35","rise":"21.40%","time":"01\/24","volumn":"19.23\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"153.64","rise":"24.05%","time":"01\/25","volumn":"21.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"153.79","rise":"24.17%","time":"01\/26","volumn":"19.48\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"154.84","rise":"25.02%","time":"01\/29","volumn":"20.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"153.05","rise":"23.58%","time":"01\/30","volumn":"26.30\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"141.80","rise":"14.49%","time":"01\/31","volumn":"43.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"142.71","rise":"15.23%","time":"02\/01","volumn":"25.41\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"143.54","rise":"15.90%","time":"02\/02","volumn":"42.09\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"144.93","rise":"17.02%","time":"02\/05","volumn":"29.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.41","rise":"17.41%","time":"02\/06","volumn":"21.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"146.68","rise":"18.43%","time":"02\/07","volumn":"21.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"147.22","rise":"18.87%","time":"02\/08","volumn":"18.22\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"150.22","rise":"21.29%","time":"02\/09","volumn":"21.86\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"148.73","rise":"20.09%","time":"02\/12","volumn":"17.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"146.37","rise":"18.18%","time":"02\/13","volumn":"18.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"147.14","rise":"18.81%","time":"02\/14","volumn":"16.58\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.94","rise":"16.22%","time":"02\/15","volumn":"26.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"141.76","rise":"14.46%","time":"02\/16","volumn":"21.85\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"142.20","rise":"14.82%","time":"02\/20","volumn":"18.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"143.84","rise":"16.14%","time":"02\/21","volumn":"15.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"145.32","rise":"17.34%","time":"02\/22","volumn":"23.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"145.29","rise":"17.31%","time":"02\/23","volumn":"14.51\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"138.75","rise":"12.03%","time":"02\/26","volumn":"33.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"140.10","rise":"13.12%","time":"02\/27","volumn":"22.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.43","rise":"10.96%","time":"02\/28","volumn":"30.59\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.78","rise":"12.86%","time":"02\/29","volumn":"35.44\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"138.08","rise":"11.49%","time":"03\/01","volumn":"28.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"134.20","rise":"8.36%","time":"03\/04","volumn":"43.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"133.78","rise":"8.02%","time":"03\/05","volumn":"28.41\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"132.56","rise":"7.03%","time":"03\/06","volumn":"23.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.24","rise":"9.20%","time":"03\/07","volumn":"24.05\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"136.29","rise":"10.04%","time":"03\/08","volumn":"26.46\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.94","rise":"12.18%","time":"03\/11","volumn":"22.51\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"139.62","rise":"12.73%","time":"03\/12","volumn":"19.00\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"140.77","rise":"13.66%","time":"03\/13","volumn":"19.62\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"144.34","rise":"16.54%","time":"03\/14","volumn":"36.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"142.17","rise":"14.79%","time":"03\/15","volumn":"41.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"148.48","rise":"19.89%","time":"03\/18","volumn":"47.66\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.92","rise":"19.43%","time":"03\/19","volumn":"17.75\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"149.68","rise":"20.86%","time":"03\/20","volumn":"17.73\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.74","rise":"20.10%","time":"03\/21","volumn":"19.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"151.77","rise":"22.54%","time":"03\/22","volumn":"19.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"151.15","rise":"22.04%","time":"03\/25","volumn":"15.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"151.70","rise":"22.49%","time":"03\/26","volumn":"19.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.94","rise":"22.68%","time":"03\/27","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"152.26","rise":"22.94%","time":"03\/28","volumn":"21.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"156.50","rise":"26.36%","time":"04\/01","volumn":"24.47\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.87","rise":"25.85%","time":"04\/02","volumn":"17.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"156.37","rise":"26.26%","time":"04\/03","volumn":"17.27\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"151.94","rise":"22.68%","time":"04\/04","volumn":"24.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"153.94","rise":"24.30%","time":"04\/05","volumn":"16.30\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"156.14","rise":"26.07%","time":"04\/08","volumn":"16.64\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"158.14","rise":"27.69%","time":"04\/09","volumn":"21.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"157.66","rise":"27.30%","time":"04\/10","volumn":"16.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"160.79","rise":"29.83%","time":"04\/11","volumn":"17.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.19","rise":"28.53%","time":"04\/12","volumn":"16.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"156.33","rise":"26.23%","time":"04\/15","volumn":"21.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.00","rise":"25.96%","time":"04\/16","volumn":"15.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.88","rise":"26.67%","time":"04\/17","volumn":"16.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.46","rise":"27.14%","time":"04\/18","volumn":"14.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.72","rise":"25.73%","time":"04\/19","volumn":"21.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"157.95","rise":"27.53%","time":"04\/22","volumn":"17.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"159.92","rise":"29.12%","time":"04\/23","volumn":"16.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"161.10","rise":"30.08%","time":"04\/24","volumn":"19.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.95","rise":"27.53%","time":"04\/25","volumn":"36.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.69","rise":"40.24%","time":"04\/26","volumn":"56.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"167.90","rise":"35.57%","time":"04\/29","volumn":"35.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"164.64","rise":"32.94%","time":"04\/30","volumn":"29.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"165.57","rise":"33.69%","time":"05\/01","volumn":"25.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"168.46","rise":"36.02%","time":"05\/02","volumn":"17.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"168.99","rise":"36.45%","time":"05\/03","volumn":"22.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"169.83","rise":"37.13%","time":"05\/06","volumn":"15.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"172.98","rise":"39.67%","time":"05\/07","volumn":"21.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"171.16","rise":"38.20%","time":"05\/08","volumn":"14.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.58","rise":"38.54%","time":"05\/09","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"170.29","rise":"37.50%","time":"05\/10","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.90","rise":"37.99%","time":"05\/13","volumn":"19.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.93","rise":"38.82%","time":"05\/14","volumn":"18.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.88","rise":"40.40%","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.43","rise":"41.65%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"177.29","rise":"43.15%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.46","rise":"44.09%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.54","rise":"44.97%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"178.00","rise":"43.72%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.06","rise":"41.35%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"176.33","rise":"42.37%","time":"05\/24","volumn":"11.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"178.02","rise":"43.74%","time":"05\/28","volumn":"15.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.40","rise":"43.24%","time":"05\/29","volumn":"15.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"173.56","rise":"40.14%","time":"05\/30","volumn":"18.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.96","rise":"40.46%","time":"05\/31","volumn":"28.09\u4e07"}],"points":"240"}}