{"amount":"7240.01\u4e07","changeAmount":"-2.00","close":"210.26","currentPrice":"208.26","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"208.26","e2":"-2.00","e3":"(-0.95%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["213.38","211.01","208.64","206.26","203.89"]},"cyrate":{"o":["2.46%","1.32%","0.18%","-0.96%","-2.10%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"208.27","rise":"0","time":"02:35","volumn":"32.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"208.28","rise":"0.00%","time":"02:40","volumn":"25.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"208.32","rise":"0.03%","time":"02:45","volumn":"5.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"208.31","rise":"0.02%","time":"02:50","volumn":"30.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"209.02","rise":"0.36%","time":"02:55","volumn":"36.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"209.52","rise":"0.60%","time":"03:00","volumn":"128.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"209.84","rise":"0.75%","time":"03:05","volumn":"14.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"209.73","rise":"0.70%","time":"03:10","volumn":"10.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"209.68","rise":"0.67%","time":"03:15","volumn":"36.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"210.20","rise":"0.93%","time":"03:20","volumn":"21.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"210.73","rise":"1.18%","time":"03:25","volumn":"31.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"211.83","rise":"1.71%","time":"03:30","volumn":"27.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"211.09","rise":"1.35%","time":"03:35","volumn":"65.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"211.07","rise":"1.34%","time":"03:40","volumn":"24.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"211.05","rise":"1.33%","time":"03:45","volumn":"101.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"211.36","rise":"1.48%","time":"03:50","volumn":"44.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"212.38","rise":"1.97%","time":"03:55","volumn":"199.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"212.57","rise":"2.06%","time":"04:00","volumn":"932.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"210.93","rise":"1.27%","time":"21:35","volumn":"145.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"211.24","rise":"1.42%","time":"21:40","volumn":"27.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"211.62","rise":"1.61%","time":"21:45","volumn":"57.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"213.38","rise":"2.46%","time":"21:50","volumn":"117.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"211.99","rise":"1.79%","time":"21:55","volumn":"97.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"211.69","rise":"1.64%","time":"22:00","volumn":"72.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"210.69","rise":"1.16%","time":"22:05","volumn":"44.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"210.09","rise":"0.87%","time":"22:10","volumn":"123.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.68","rise":"0.19%","time":"22:15","volumn":"79.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.71","rise":"0.21%","time":"22:20","volumn":"101.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"209.81","rise":"0.74%","time":"22:25","volumn":"28.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"209.60","rise":"0.64%","time":"22:30","volumn":"14.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.79","rise":"0.25%","time":"22:35","volumn":"33.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.73","rise":"0.22%","time":"22:40","volumn":"28.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.59","rise":"0.15%","time":"22:45","volumn":"17.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.72","rise":"-0.26%","time":"22:50","volumn":"53.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.29","rise":"-0.47%","time":"22:55","volumn":"25.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.48","rise":"-0.38%","time":"23:00","volumn":"24.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.66","rise":"-0.29%","time":"23:05","volumn":"33.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.52","rise":"-0.36%","time":"23:10","volumn":"21.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.23","rise":"-0.02%","time":"23:15","volumn":"40.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.10","rise":"-0.08%","time":"23:20","volumn":"16.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.21","rise":"-0.03%","time":"23:25","volumn":"18.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.81","rise":"-0.22%","time":"23:30","volumn":"40.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.10","rise":"-0.08%","time":"23:35","volumn":"36.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"208.37","rise":"0.05%","time":"23:40","volumn":"12.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.75","rise":"-0.25%","time":"23:45","volumn":"33.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.43","rise":"-0.40%","time":"23:50","volumn":"8.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"207.59","rise":"-0.33%","time":"23:55","volumn":"24.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.42","rise":"-0.41%","time":"00:00","volumn":"7.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.77","rise":"-0.24%","time":"00:05","volumn":"20.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.66","rise":"-0.29%","time":"00:10","volumn":"13.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.66","rise":"-0.29%","time":"00:15","volumn":"38.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.01","rise":"-0.12%","time":"00:20","volumn":"20.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.61","rise":"-0.32%","time":"00:25","volumn":"15.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.56","rise":"-0.34%","time":"00:30","volumn":"18.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.30","rise":"-0.47%","time":"00:35","volumn":"43.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.39","rise":"-0.42%","time":"00:40","volumn":"33.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.76","rise":"-0.73%","time":"00:45","volumn":"12.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.78","rise":"-0.72%","time":"00:50","volumn":"7.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.07","rise":"-0.58%","time":"00:55","volumn":"32.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.45","rise":"-0.39%","time":"01:00","volumn":"28.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.74","rise":"-0.25%","time":"01:05","volumn":"15.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.66","rise":"-0.29%","time":"01:10","volumn":"15.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.42","rise":"-0.41%","time":"01:15","volumn":"9.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.34","rise":"-0.45%","time":"01:20","volumn":"10.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.92","rise":"-0.17%","time":"01:25","volumn":"16.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.43","rise":"0.08%","time":"01:30","volumn":"27.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.12","rise":"-0.07%","time":"01:35","volumn":"23.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.14","rise":"-0.06%","time":"01:40","volumn":"16.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.76","rise":"-0.24%","time":"01:45","volumn":"21.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.66","rise":"-0.29%","time":"01:50","volumn":"6.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.93","rise":"-0.16%","time":"01:55","volumn":"29.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.59","rise":"-0.33%","time":"02:00","volumn":"6.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.03","rise":"-0.60%","time":"02:05","volumn":"18.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.03","rise":"-0.60%","time":"02:10","volumn":"8.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.98","rise":"-0.62%","time":"02:15","volumn":"16.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.88","rise":"-0.67%","time":"02:20","volumn":"13.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.59","rise":"-0.81%","time":"02:25","volumn":"17.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.59","rise":"-0.81%","time":"02:30","volumn":"9.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.97","rise":"-0.62%","time":"02:35","volumn":"16.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.66","rise":"-0.77%","time":"02:40","volumn":"12.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.57","rise":"-0.82%","time":"02:45","volumn":"11.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.87","rise":"-0.67%","time":"02:50","volumn":"20.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.30","rise":"-0.94%","time":"02:55","volumn":"32.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.65","rise":"-0.78%","time":"03:00","volumn":"57.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.58","rise":"-0.81%","time":"03:05","volumn":"20.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.62","rise":"-0.79%","time":"03:10","volumn":"18.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.75","rise":"-0.73%","time":"03:15","volumn":"32.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.41","rise":"-0.89%","time":"03:20","volumn":"29.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.38","rise":"-0.91%","time":"03:25","volumn":"30.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.30","rise":"-0.95%","time":"03:30","volumn":"23.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.75","rise":"-1.21%","time":"03:35","volumn":"52.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.13","rise":"-1.03%","time":"03:40","volumn":"87.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.41","rise":"-1.37%","time":"03:45","volumn":"46.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.45","rise":"-1.35%","time":"03:50","volumn":"60.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.48","rise":"-1.34%","time":"03:55","volumn":"83.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.36","rise":"-0.92%","time":"04:00","volumn":"640.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"203.89","rise":"-2.10%","time":"21:35","volumn":"69.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"204.13","rise":"-1.99%","time":"21:40","volumn":"18.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.38","rise":"-1.39%","time":"21:45","volumn":"42.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.02","rise":"-1.56%","time":"21:50","volumn":"16.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.92","rise":"-1.13%","time":"21:55","volumn":"23.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.72","rise":"-1.22%","time":"22:00","volumn":"48.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"205.12","rise":"-1.51%","time":"22:05","volumn":"259.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.26","rise":"-0.97%","time":"22:10","volumn":"28.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.30","rise":"-0.47%","time":"22:15","volumn":"31.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.30","rise":"-0.46%","time":"22:20","volumn":"18.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.05","rise":"-0.11%","time":"22:25","volumn":"15.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.65","rise":"0.18%","time":"22:30","volumn":"36.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"209.62","rise":"0.65%","time":"22:35","volumn":"21.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"210.68","rise":"1.15%","time":"22:40","volumn":"33.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"210.88","rise":"1.25%","time":"22:45","volumn":"34.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"210.71","rise":"1.17%","time":"22:50","volumn":"28.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"210.70","rise":"1.17%","time":"22:55","volumn":"43.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"210.82","rise":"1.22%","time":"23:00","volumn":"38.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"210.26","rise":"0.96%","time":"23:05","volumn":"15.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"209.71","rise":"0.69%","time":"23:10","volumn":"37.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"209.18","rise":"0.43%","time":"23:15","volumn":"18.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.96","rise":"0.33%","time":"23:20","volumn":"10.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.54","rise":"0.13%","time":"23:25","volumn":"10.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.01","rise":"-0.12%","time":"23:30","volumn":"28.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"208.12","rise":"-0.07%","time":"23:35","volumn":"38.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.85","rise":"-0.20%","time":"23:40","volumn":"11.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.33","rise":"-0.45%","time":"23:45","volumn":"38.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.50","rise":"-0.37%","time":"23:50","volumn":"14.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"207.48","rise":"-0.38%","time":"23:55","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.24","rise":"-0.49%","time":"00:00","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.41","rise":"-0.42%","time":"00:05","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.03","rise":"-0.60%","time":"00:10","volumn":"12.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.22","rise":"-0.51%","time":"00:15","volumn":"9.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.80","rise":"-0.71%","time":"00:20","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.80","rise":"-0.71%","time":"00:25","volumn":"6.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.16","rise":"-0.53%","time":"00:30","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.16","rise":"-0.53%","time":"00:35","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.57","rise":"-0.33%","time":"00:40","volumn":"9.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.07","rise":"-0.57%","time":"00:45","volumn":"12.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.21","rise":"-0.51%","time":"00:50","volumn":"11.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.60","rise":"-0.32%","time":"00:55","volumn":"8.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"208.20","rise":"-0.03%","time":"01:00","volumn":"5.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.81","rise":"-0.22%","time":"01:05","volumn":"16.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.81","rise":"-0.22%","time":"01:10","volumn":"5.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.81","rise":"-0.22%","time":"01:15","volumn":"4.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.82","rise":"-0.22%","time":"01:20","volumn":"6.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.95","rise":"-0.15%","time":"01:25","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.64","rise":"-0.30%","time":"01:30","volumn":"6.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"208.00","rise":"-0.13%","time":"01:35","volumn":"15.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.93","rise":"-0.16%","time":"01:40","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.87","rise":"-0.19%","time":"01:45","volumn":"16.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"208.14","rise":"-0.06%","time":"01:50","volumn":"7.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.77","rise":"-0.24%","time":"01:55","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.63","rise":"-0.31%","time":"02:00","volumn":"5.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.85","rise":"-0.20%","time":"02:05","volumn":"7.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.77","rise":"-0.24%","time":"02:10","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.99","rise":"-0.13%","time":"02:15","volumn":"3.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.66","rise":"-0.30%","time":"02:20","volumn":"30.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.66","rise":"-0.30%","time":"02:25","volumn":"6.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"208.03","rise":"-0.11%","time":"02:30","volumn":"11.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.74","rise":"-0.25%","time":"02:35","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.02","rise":"-0.60%","time":"02:40","volumn":"21.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.67","rise":"-0.77%","time":"02:45","volumn":"8.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.67","rise":"-0.77%","time":"02:50","volumn":"2.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.83","rise":"-0.69%","time":"02:55","volumn":"25.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.83","rise":"-0.69%","time":"03:00","volumn":"9.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.30","rise":"-0.94%","time":"03:05","volumn":"15.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.08","rise":"-1.05%","time":"03:10","volumn":"20.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.16","rise":"-1.01%","time":"03:15","volumn":"13.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.10","rise":"-1.04%","time":"03:20","volumn":"11.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.18","rise":"-1.01%","time":"03:25","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.18","rise":"-1.01%","time":"03:30","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"205.99","rise":"-1.09%","time":"03:35","volumn":"16.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.00","rise":"-1.09%","time":"03:40","volumn":"44.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.72","rise":"-0.74%","time":"03:45","volumn":"42.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.74","rise":"-0.74%","time":"03:50","volumn":"44.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.77","rise":"-0.72%","time":"03:55","volumn":"91.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"206.80","rise":"-0.71%","time":"04:00","volumn":"632.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.03","rise":"-0.59%","time":"21:35","volumn":"59.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"209.35","rise":"0.52%","time":"21:40","volumn":"21.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"208.19","rise":"-0.04%","time":"21:45","volumn":"30.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"208.19","rise":"-0.04%","time":"21:50","volumn":"20.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.74","rise":"-0.25%","time":"21:55","volumn":"20.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"207.34","rise":"-0.45%","time":"22:00","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"209.91","rise":"0.79%","time":"22:05","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.41","rise":"1.03%","time":"22:10","volumn":"39.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.41","rise":"1.03%","time":"22:15","volumn":"33.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.34","rise":"0.99%","time":"22:20","volumn":"49.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.53","rise":"1.57%","time":"22:25","volumn":"15.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.55","rise":"1.09%","time":"22:30","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.24","rise":"1.42%","time":"22:35","volumn":"40.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"212.45","rise":"2.01%","time":"22:40","volumn":"70.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"212.01","rise":"1.80%","time":"22:45","volumn":"21.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.53","rise":"1.57%","time":"22:50","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.65","rise":"1.62%","time":"22:55","volumn":"88.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.16","rise":"1.39%","time":"23:00","volumn":"18.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.16","rise":"1.39%","time":"23:05","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.50","rise":"1.55%","time":"23:10","volumn":"12.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.07","rise":"1.34%","time":"23:15","volumn":"10.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.40","rise":"1.50%","time":"23:20","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"211.31","rise":"1.46%","time":"23:25","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.48","rise":"1.06%","time":"23:30","volumn":"13.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.34","rise":"0.99%","time":"23:35","volumn":"33.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.61","rise":"1.12%","time":"23:40","volumn":"13.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.58","rise":"1.11%","time":"23:45","volumn":"37.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.52","rise":"1.08%","time":"23:50","volumn":"11.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.52","rise":"1.08%","time":"23:55","volumn":"26.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.32","rise":"0.98%","time":"00:00","volumn":"11.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.34","rise":"1.00%","time":"00:05","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.34","rise":"0.99%","time":"00:10","volumn":"5.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.56","rise":"0.62%","time":"00:15","volumn":"19.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.56","rise":"0.62%","time":"00:20","volumn":"1.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.43","rise":"1.03%","time":"00:25","volumn":"18.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.43","rise":"1.03%","time":"00:30","volumn":"3.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.11","rise":"0.88%","time":"00:35","volumn":"17.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.11","rise":"0.88%","time":"00:40","volumn":"2.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.37","rise":"1.01%","time":"00:45","volumn":"30.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.95","rise":"0.80%","time":"00:50","volumn":"16.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.30","rise":"0.97%","time":"00:55","volumn":"8.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.45","rise":"1.05%","time":"01:00","volumn":"39.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.54","rise":"1.09%","time":"01:05","volumn":"6.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.16","rise":"0.91%","time":"01:10","volumn":"14.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.50","rise":"1.07%","time":"01:15","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.37","rise":"1.01%","time":"01:20","volumn":"19.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.75","rise":"1.19%","time":"01:25","volumn":"2.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.75","rise":"1.19%","time":"01:30","volumn":"8.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.56","rise":"1.10%","time":"01:35","volumn":"8.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.91","rise":"1.27%","time":"01:40","volumn":"14.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.91","rise":"1.27%","time":"01:45","volumn":"5.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.39","rise":"1.50%","time":"01:50","volumn":"13.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.82","rise":"1.70%","time":"01:55","volumn":"3.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.57","rise":"1.58%","time":"02:00","volumn":"6.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.57","rise":"1.58%","time":"02:05","volumn":"12.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.17","rise":"1.39%","time":"02:10","volumn":"28.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.01","rise":"1.32%","time":"02:15","volumn":"24.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"1.31%","time":"02:20","volumn":"7.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"1.31%","time":"02:25","volumn":"2.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.97","rise":"1.30%","time":"02:30","volumn":"8.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.38","rise":"1.49%","time":"02:35","volumn":"11.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.38","rise":"1.49%","time":"02:40","volumn":"3.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.08","rise":"1.35%","time":"02:45","volumn":"15.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.49","rise":"1.55%","time":"02:50","volumn":"6.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.41","rise":"1.51%","time":"02:55","volumn":"25.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.20","rise":"1.41%","time":"03:00","volumn":"20.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.54","rise":"1.09%","time":"03:05","volumn":"24.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.54","rise":"1.09%","time":"03:10","volumn":"5.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.48","rise":"1.06%","time":"03:15","volumn":"16.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.92","rise":"0.79%","time":"03:20","volumn":"34.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.11","rise":"0.88%","time":"03:25","volumn":"18.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.73","rise":"1.18%","time":"03:30","volumn":"17.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.94","rise":"1.28%","time":"03:35","volumn":"10.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.80","rise":"1.21%","time":"03:40","volumn":"18.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.33","rise":"0.99%","time":"03:45","volumn":"51.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.52","rise":"1.08%","time":"03:50","volumn":"28.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.10","rise":"0.88%","time":"03:55","volumn":"72.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.26","rise":"0.96%","time":"04:00","volumn":"556.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"1.31%","time":"21:35","volumn":"73.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.26","rise":"1.43%","time":"21:40","volumn":"34.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.20","rise":"1.41%","time":"21:45","volumn":"27.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.96","rise":"1.29%","time":"21:50","volumn":"21.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.47","rise":"1.06%","time":"21:55","volumn":"19.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.84","rise":"0.27%","time":"22:00","volumn":"35.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.24","rise":"-0.01%","time":"22:05","volumn":"55.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.14","rise":"-0.06%","time":"22:10","volumn":"17.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.12","rise":"-0.55%","time":"22:15","volumn":"21.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-0.19%","time":"22:20","volumn":"21.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.60","rise":"-0.32%","time":"22:25","volumn":"22.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.10","rise":"-1.04%","time":"22:30","volumn":"17.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.20","rise":"-1.48%","time":"22:35","volumn":"50.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.05","rise":"-1.55%","time":"22:40","volumn":"135.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.57","rise":"-1.77%","time":"22:45","volumn":"25.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.84","rise":"-1.65%","time":"22:50","volumn":"76.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.88","rise":"-1.63%","time":"22:55","volumn":"35.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.94","rise":"-1.60%","time":"23:00","volumn":"38.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.00","rise":"-1.09%","time":"23:05","volumn":"94.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.48","rise":"-1.82%","time":"23:10","volumn":"31.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.77","rise":"-1.68%","time":"23:15","volumn":"19.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.55","rise":"-1.79%","time":"23:20","volumn":"65.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.85","rise":"-1.64%","time":"23:25","volumn":"31.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.15","rise":"-1.50%","time":"23:30","volumn":"13.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.12","rise":"-1.51%","time":"23:35","volumn":"6.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.21","rise":"-1.47%","time":"23:40","volumn":"44.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.94","rise":"-1.60%","time":"23:45","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.59","rise":"-1.77%","time":"23:50","volumn":"11.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.71","rise":"-1.71%","time":"23:55","volumn":"23.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.75","rise":"-1.69%","time":"00:00","volumn":"5.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.87","rise":"-1.63%","time":"00:05","volumn":"18.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.89","rise":"-1.62%","time":"00:10","volumn":"14.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.36","rise":"-1.40%","time":"00:15","volumn":"51.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.96","rise":"-1.59%","time":"00:20","volumn":"20.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.97","rise":"-1.59%","time":"00:25","volumn":"7.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.94","rise":"-1.60%","time":"00:30","volumn":"12.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.96","rise":"-1.59%","time":"00:35","volumn":"73.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.00","rise":"-1.57%","time":"00:40","volumn":"47.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.49","rise":"-1.34%","time":"00:45","volumn":"38.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.29","rise":"-1.43%","time":"00:50","volumn":"28.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.46","rise":"-1.35%","time":"00:55","volumn":"16.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.48","rise":"-1.34%","time":"01:00","volumn":"19.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.05","rise":"-1.06%","time":"01:05","volumn":"47.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.38","rise":"-0.91%","time":"01:10","volumn":"16.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.65","rise":"-0.78%","time":"01:15","volumn":"8.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.49","rise":"-0.85%","time":"01:20","volumn":"38.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.95","rise":"-0.63%","time":"01:25","volumn":"12.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.04","rise":"-0.59%","time":"01:30","volumn":"32.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.15","rise":"-0.54%","time":"01:35","volumn":"15.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.30","rise":"-0.47%","time":"01:40","volumn":"14.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-0.50%","time":"01:45","volumn":"17.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-0.50%","time":"01:50","volumn":"77.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.78","rise":"-0.23%","time":"01:55","volumn":"18.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.06","rise":"-0.10%","time":"02:00","volumn":"11.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.61","rise":"-0.32%","time":"02:05","volumn":"9.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.64","rise":"-0.30%","time":"02:10","volumn":"46.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.18","rise":"-0.53%","time":"02:15","volumn":"188.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-0.92%","time":"02:20","volumn":"12.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.39","rise":"-0.90%","time":"02:25","volumn":"7.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.31","rise":"-0.94%","time":"02:30","volumn":"24.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.55","rise":"-0.82%","time":"02:35","volumn":"12.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.78","rise":"-0.72%","time":"02:40","volumn":"7.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.40","rise":"-0.42%","time":"02:45","volumn":"28.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.59","rise":"-0.33%","time":"02:50","volumn":"10.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.55","rise":"-0.35%","time":"02:55","volumn":"6.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.57","rise":"0.14%","time":"03:00","volumn":"126.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.95","rise":"0.33%","time":"03:05","volumn":"21.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.77","rise":"0.24%","time":"03:10","volumn":"42.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.86","rise":"0.28%","time":"03:15","volumn":"19.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.72","rise":"0.21%","time":"03:20","volumn":"9.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.94","rise":"0.32%","time":"03:25","volumn":"14.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"209.06","rise":"0.38%","time":"03:30","volumn":"33.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.89","rise":"0.30%","time":"03:35","volumn":"25.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.49","rise":"0.10%","time":"03:40","volumn":"43.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.46","rise":"0.09%","time":"03:45","volumn":"17.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.71","rise":"0.21%","time":"03:50","volumn":"49.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.12","rise":"-0.07%","time":"03:55","volumn":"239.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.26","rise":"-0.00%","time":"04:00","volumn":"718.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"90.67\u4ebf","maxPrice":"212.00","minPrice":"204.00","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["212.57","204.87","197.16","189.45","181.75"]},"cyrate":{"o":["13.44%","9.33%","5.22%","1.11%","-3.00%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"187.38","rise":"0","time":"08\/09","volumn":"6962.00"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"181.75","rise":"-3.00%","time":"08\/12","volumn":"5276.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"191.54","rise":"2.22%","time":"08\/13","volumn":"8838.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"197.07","rise":"5.17%","time":"08\/14","volumn":"5106.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"202.34","rise":"7.98%","time":"08\/15","volumn":"1.08\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"203.16","rise":"8.42%","time":"08\/16","volumn":"6152.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"207.18","rise":"10.57%","time":"08\/19","volumn":"6203.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"203.83","rise":"8.78%","time":"08\/20","volumn":"4355.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"210.01","rise":"12.08%","time":"08\/21","volumn":"3804.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"208.67","rise":"11.36%","time":"08\/22","volumn":"2962.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"212.57","rise":"13.44%","time":"08\/23","volumn":"3542.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"209.99","rise":"12.07%","time":"08\/26","volumn":"4380.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"207.37","rise":"10.67%","time":"08\/27","volumn":"4466.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"202.82","rise":"8.24%","time":"08\/28","volumn":"3991.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"207.55","rise":"10.76%","time":"08\/29","volumn":"2338.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"212.57","rise":"13.44%","time":"08\/30","volumn":"3938.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"206.36","rise":"10.13%","time":"09\/03","volumn":"3230.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.80","rise":"10.36%","time":"09\/04","volumn":"2505.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.26","rise":"12.21%","time":"09\/05","volumn":"2198.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.26","rise":"11.14%","time":"09\/06","volumn":"3494.00"}],"points":"20"},"open":"211.00","priceChangeRatio":"-0.95%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u591a\u90bb\u56fd","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["211.78","209.84","207.89","205.94","204.00"]},"cyrate":{"o":["0.72%","-0.20%","-1.13%","-2.05%","-2.98%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"0.35%","time":"21:31","volumn":"54.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"0.35%","time":"21:32","volumn":"63.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"0.35%","time":"21:33","volumn":"65.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"0.35%","time":"21:34","volumn":"71.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"0.35%","time":"21:35","volumn":"73.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.00","rise":"0.35%","time":"21:36","volumn":"74.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.69","rise":"0.68%","time":"21:37","volumn":"84.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.78","rise":"0.72%","time":"21:38","volumn":"88.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.26","rise":"0.47%","time":"21:39","volumn":"107.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.26","rise":"0.47%","time":"21:40","volumn":"107.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.24","rise":"-0.01%","time":"21:41","volumn":"115.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.77","rise":"-0.23%","time":"21:42","volumn":"126.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.77","rise":"-0.23%","time":"21:43","volumn":"127.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.20","rise":"0.45%","time":"21:44","volumn":"133.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.20","rise":"0.45%","time":"21:45","volumn":"135.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"211.20","rise":"0.45%","time":"21:46","volumn":"136.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.64","rise":"0.18%","time":"21:47","volumn":"141.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.64","rise":"0.18%","time":"21:48","volumn":"148.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.96","rise":"0.33%","time":"21:49","volumn":"152.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.96","rise":"0.33%","time":"21:50","volumn":"156.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.30","rise":"0.02%","time":"21:51","volumn":"168.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.47","rise":"0.10%","time":"21:52","volumn":"171.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.47","rise":"0.10%","time":"21:53","volumn":"172.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.47","rise":"0.10%","time":"21:54","volumn":"173.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.47","rise":"0.10%","time":"21:55","volumn":"176.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"210.47","rise":"0.10%","time":"21:56","volumn":"176.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.89","rise":"-0.18%","time":"21:57","volumn":"190.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.89","rise":"-0.18%","time":"21:58","volumn":"194.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"209.89","rise":"-0.18%","time":"21:59","volumn":"194.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.84","rise":"-0.68%","time":"22:00","volumn":"211.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.54","rise":"-0.82%","time":"22:01","volumn":"237.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.75","rise":"-0.72%","time":"22:02","volumn":"248.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.26","rise":"-0.95%","time":"22:03","volumn":"251.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.83","rise":"-0.68%","time":"22:04","volumn":"257.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.24","rise":"-0.96%","time":"22:05","volumn":"267.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.14","rise":"-1.01%","time":"22:06","volumn":"282.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.14","rise":"-1.01%","time":"22:07","volumn":"282.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.14","rise":"-1.01%","time":"22:08","volumn":"284.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.14","rise":"-1.01%","time":"22:09","volumn":"285.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.14","rise":"-1.01%","time":"22:10","volumn":"285.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.14","rise":"-1.01%","time":"22:11","volumn":"287.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.89","rise":"-1.13%","time":"22:12","volumn":"294.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.09","rise":"-1.03%","time":"22:13","volumn":"298.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.12","rise":"-1.49%","time":"22:14","volumn":"305.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.12","rise":"-1.49%","time":"22:15","volumn":"306.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:16","volumn":"318.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:17","volumn":"321.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:18","volumn":"323.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:19","volumn":"327.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:20","volumn":"328.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:21","volumn":"336.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:22","volumn":"340.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.88","rise":"-1.13%","time":"22:23","volumn":"342.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.84","rise":"-1.15%","time":"22:24","volumn":"344.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.60","rise":"-1.26%","time":"22:25","volumn":"351.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"207.60","rise":"-1.26%","time":"22:26","volumn":"359.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.84","rise":"-1.63%","time":"22:27","volumn":"361.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.84","rise":"-1.63%","time":"22:28","volumn":"361.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.03","rise":"-2.01%","time":"22:29","volumn":"365.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.10","rise":"-1.98%","time":"22:30","volumn":"368.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.07","rise":"-1.99%","time":"22:31","volumn":"396.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.91","rise":"-2.07%","time":"22:32","volumn":"403.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.79","rise":"-2.13%","time":"22:33","volumn":"409.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.79","rise":"-2.13%","time":"22:34","volumn":"409.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.20","rise":"-2.41%","time":"22:35","volumn":"418.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.00","rise":"-2.50%","time":"22:36","volumn":"427.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.45","rise":"-2.29%","time":"22:37","volumn":"451.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.45","rise":"-2.29%","time":"22:38","volumn":"453.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.56","rise":"-2.71%","time":"22:39","volumn":"469.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.05","rise":"-2.48%","time":"22:40","volumn":"554.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.05","rise":"-2.48%","time":"22:41","volumn":"559.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.97","rise":"-2.52%","time":"22:42","volumn":"560.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.75","rise":"-2.62%","time":"22:43","volumn":"572.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.00","rise":"-2.98%","time":"22:44","volumn":"577.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.57","rise":"-2.70%","time":"22:45","volumn":"580.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.57","rise":"-2.70%","time":"22:46","volumn":"590.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.57","rise":"-2.70%","time":"22:47","volumn":"591.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.06","rise":"-2.47%","time":"22:48","volumn":"598.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.14","rise":"-2.44%","time":"22:49","volumn":"621.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.84","rise":"-2.58%","time":"22:50","volumn":"656.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.12","rise":"-2.44%","time":"22:51","volumn":"659.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.99","rise":"-2.51%","time":"22:52","volumn":"665.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.99","rise":"-2.51%","time":"22:53","volumn":"669.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.11","rise":"-2.45%","time":"22:54","volumn":"675.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.88","rise":"-2.56%","time":"22:55","volumn":"692.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.91","rise":"-2.54%","time":"22:56","volumn":"697.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.78","rise":"-2.61%","time":"22:57","volumn":"703.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.86","rise":"-2.57%","time":"22:58","volumn":"714.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.75","rise":"-2.62%","time":"22:59","volumn":"719.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.94","rise":"-2.53%","time":"23:00","volumn":"730.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.56","rise":"-2.23%","time":"23:01","volumn":"774.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.56","rise":"-2.23%","time":"23:02","volumn":"781.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.76","rise":"-1.66%","time":"23:03","volumn":"787.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.24","rise":"-1.91%","time":"23:04","volumn":"801.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"206.00","rise":"-2.03%","time":"23:05","volumn":"825.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.76","rise":"-2.14%","time":"23:06","volumn":"831.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.82","rise":"-2.11%","time":"23:07","volumn":"835.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.82","rise":"-2.11%","time":"23:08","volumn":"839.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.48","rise":"-2.75%","time":"23:09","volumn":"856.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.48","rise":"-2.75%","time":"23:10","volumn":"856.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.62","rise":"-2.68%","time":"23:11","volumn":"862.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.11","rise":"-2.92%","time":"23:12","volumn":"866.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.11","rise":"-2.92%","time":"23:13","volumn":"868.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.11","rise":"-2.92%","time":"23:14","volumn":"869.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.77","rise":"-2.61%","time":"23:15","volumn":"875.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.66","rise":"-2.66%","time":"23:16","volumn":"877.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.66","rise":"-2.66%","time":"23:17","volumn":"878.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.30","rise":"-2.83%","time":"23:18","volumn":"912.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.25","rise":"-2.86%","time":"23:19","volumn":"923.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.55","rise":"-2.72%","time":"23:20","volumn":"941.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.58","rise":"-2.70%","time":"23:21","volumn":"949.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.86","rise":"-2.57%","time":"23:22","volumn":"961.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.86","rise":"-2.57%","time":"23:23","volumn":"962.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.85","rise":"-2.57%","time":"23:24","volumn":"968.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.85","rise":"-2.57%","time":"23:25","volumn":"973.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.85","rise":"-2.57%","time":"23:26","volumn":"974.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.85","rise":"-2.57%","time":"23:27","volumn":"975.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.85","rise":"-2.57%","time":"23:28","volumn":"975.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.21","rise":"-2.40%","time":"23:29","volumn":"981.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.15","rise":"-2.43%","time":"23:30","volumn":"986.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.15","rise":"-2.43%","time":"23:31","volumn":"987.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.12","rise":"-2.44%","time":"23:32","volumn":"989.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.12","rise":"-2.44%","time":"23:33","volumn":"989.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.12","rise":"-2.45%","time":"23:34","volumn":"991.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.12","rise":"-2.45%","time":"23:35","volumn":"993.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.03","rise":"-2.49%","time":"23:36","volumn":"1003.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.15","rise":"-2.43%","time":"23:37","volumn":"1016.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.50","rise":"-2.26%","time":"23:38","volumn":"1027.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.50","rise":"-2.26%","time":"23:39","volumn":"1033.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.21","rise":"-2.40%","time":"23:40","volumn":"1038.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.21","rise":"-2.40%","time":"23:41","volumn":"1040.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"205.43","rise":"-2.30%","time":"23:42","volumn":"1042.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.77","rise":"-2.61%","time":"23:43","volumn":"1066.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.77","rise":"-2.61%","time":"23:44","volumn":"1067.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.94","rise":"-2.53%","time":"23:45","volumn":"1075.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.94","rise":"-2.53%","time":"23:46","volumn":"1080.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.94","rise":"-2.53%","time":"23:47","volumn":"1080.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.94","rise":"-2.53%","time":"23:48","volumn":"1080.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.59","rise":"-2.70%","time":"23:49","volumn":"1086.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.59","rise":"-2.70%","time":"23:50","volumn":"1086.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.60","rise":"-2.69%","time":"23:51","volumn":"1091.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.60","rise":"-2.69%","time":"23:52","volumn":"1091.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.60","rise":"-2.69%","time":"23:53","volumn":"1091.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.56","rise":"-2.71%","time":"23:54","volumn":"1101.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.71","rise":"-2.64%","time":"23:55","volumn":"1109.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.71","rise":"-2.64%","time":"23:56","volumn":"1112.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.71","rise":"-2.64%","time":"23:57","volumn":"1112.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.71","rise":"-2.64%","time":"23:58","volumn":"1112.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"204.71","rise":"-2.64%","time":"23:59","volumn":"1112.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.75","rise":"-2.62%","time":"00:00","volumn":"1115.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.75","rise":"-2.62%","time":"00:01","volumn":"1115.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.81","rise":"-2.59%","time":"00:02","volumn":"1124.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.04","rise":"-2.48%","time":"00:03","volumn":"1130.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.02","rise":"-2.49%","time":"00:04","volumn":"1132.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.87","rise":"-2.57%","time":"00:05","volumn":"1134.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.75","rise":"-2.62%","time":"00:06","volumn":"1136.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.83","rise":"-2.58%","time":"00:07","volumn":"1145.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.83","rise":"-2.58%","time":"00:08","volumn":"1147.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.89","rise":"-2.55%","time":"00:09","volumn":"1148.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.89","rise":"-2.55%","time":"00:10","volumn":"1148.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.84","rise":"-2.58%","time":"00:11","volumn":"1174.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.05","rise":"-2.48%","time":"00:12","volumn":"1183.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.05","rise":"-2.48%","time":"00:13","volumn":"1193.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.05","rise":"-2.48%","time":"00:14","volumn":"1196.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.36","rise":"-2.33%","time":"00:15","volumn":"1199.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.93","rise":"-2.53%","time":"00:16","volumn":"1202.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.91","rise":"-2.54%","time":"00:17","volumn":"1212.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.91","rise":"-2.54%","time":"00:18","volumn":"1215.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.91","rise":"-2.54%","time":"00:19","volumn":"1217.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.96","rise":"-2.52%","time":"00:20","volumn":"1219.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.96","rise":"-2.52%","time":"00:21","volumn":"1221.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.74","rise":"-2.63%","time":"00:22","volumn":"1223.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.97","rise":"-2.52%","time":"00:23","volumn":"1224.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.97","rise":"-2.52%","time":"00:24","volumn":"1226.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.97","rise":"-2.52%","time":"00:25","volumn":"1227.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.15","rise":"-2.43%","time":"00:26","volumn":"1230.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.15","rise":"-2.43%","time":"00:27","volumn":"1230.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.95","rise":"-2.53%","time":"00:28","volumn":"1236.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.94","rise":"-2.53%","time":"00:29","volumn":"1239.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.94","rise":"-2.53%","time":"00:30","volumn":"1240.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.94","rise":"-2.53%","time":"00:31","volumn":"1252.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.94","rise":"-2.53%","time":"00:32","volumn":"1252.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.80","rise":"-2.59%","time":"00:33","volumn":"1294.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.80","rise":"-2.60%","time":"00:34","volumn":"1304.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.96","rise":"-2.52%","time":"00:35","volumn":"1313.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.01","rise":"-2.50%","time":"00:36","volumn":"1342.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.01","rise":"-2.50%","time":"00:37","volumn":"1344.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.01","rise":"-2.50%","time":"00:38","volumn":"1352.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.01","rise":"-2.50%","time":"00:39","volumn":"1354.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.00","rise":"-2.50%","time":"00:40","volumn":"1361.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.00","rise":"-2.50%","time":"00:41","volumn":"1362.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"204.88","rise":"-2.56%","time":"00:42","volumn":"1370.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.50","rise":"-2.26%","time":"00:43","volumn":"1390.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.49","rise":"-2.27%","time":"00:44","volumn":"1400.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.49","rise":"-2.27%","time":"00:45","volumn":"1400.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.49","rise":"-2.27%","time":"00:46","volumn":"1401.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.49","rise":"-2.27%","time":"00:47","volumn":"1403.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.49","rise":"-2.27%","time":"00:48","volumn":"1406.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.45","rise":"-2.29%","time":"00:49","volumn":"1411.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.29","rise":"-2.36%","time":"00:50","volumn":"1429.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.41","rise":"-2.31%","time":"00:51","volumn":"1430.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.41","rise":"-2.31%","time":"00:52","volumn":"1430.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.34","rise":"-2.34%","time":"00:53","volumn":"1443.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.46","rise":"-2.28%","time":"00:54","volumn":"1445.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.46","rise":"-2.28%","time":"00:55","volumn":"1445.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.46","rise":"-2.28%","time":"00:56","volumn":"1447.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.46","rise":"-2.28%","time":"00:57","volumn":"1450.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.44","rise":"-2.29%","time":"00:58","volumn":"1457.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.48","rise":"-2.28%","time":"00:59","volumn":"1464.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.48","rise":"-2.28%","time":"01:00","volumn":"1465.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.48","rise":"-2.28%","time":"01:01","volumn":"1467.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.48","rise":"-2.27%","time":"01:02","volumn":"1469.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.48","rise":"-2.27%","time":"01:03","volumn":"1469.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"205.48","rise":"-2.27%","time":"01:04","volumn":"1472.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.05","rise":"-2.00%","time":"01:05","volumn":"1512.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.05","rise":"-2.00%","time":"01:06","volumn":"1515.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.24","rise":"-1.91%","time":"01:07","volumn":"1522.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.24","rise":"-1.91%","time":"01:08","volumn":"1523.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.24","rise":"-1.91%","time":"01:09","volumn":"1524.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.38","rise":"-1.85%","time":"01:10","volumn":"1529.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.38","rise":"-1.85%","time":"01:11","volumn":"1531.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.38","rise":"-1.85%","time":"01:12","volumn":"1531.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.38","rise":"-1.85%","time":"01:13","volumn":"1533.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.65","rise":"-1.72%","time":"01:14","volumn":"1538.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.65","rise":"-1.72%","time":"01:15","volumn":"1538.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.65","rise":"-1.72%","time":"01:16","volumn":"1540.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.62","rise":"-1.73%","time":"01:17","volumn":"1543.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.80","rise":"-1.64%","time":"01:18","volumn":"1554.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.58","rise":"-1.75%","time":"01:19","volumn":"1569.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.49","rise":"-1.79%","time":"01:20","volumn":"1577.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.49","rise":"-1.79%","time":"01:21","volumn":"1579.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.49","rise":"-1.79%","time":"01:22","volumn":"1579.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.49","rise":"-1.79%","time":"01:23","volumn":"1585.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.95","rise":"-1.57%","time":"01:24","volumn":"1589.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.95","rise":"-1.57%","time":"01:25","volumn":"1589.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.57","rise":"-1.28%","time":"01:26","volumn":"1604.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.30","rise":"-1.41%","time":"01:27","volumn":"1616.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.04","rise":"-1.53%","time":"01:28","volumn":"1621.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.04","rise":"-1.53%","time":"01:29","volumn":"1621.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.04","rise":"-1.53%","time":"01:30","volumn":"1622.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.16","rise":"-1.48%","time":"01:31","volumn":"1631.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.16","rise":"-1.48%","time":"01:32","volumn":"1631.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.15","rise":"-1.48%","time":"01:33","volumn":"1634.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.15","rise":"-1.48%","time":"01:34","volumn":"1637.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.15","rise":"-1.48%","time":"01:35","volumn":"1637.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.34","rise":"-1.39%","time":"01:36","volumn":"1645.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.34","rise":"-1.39%","time":"01:37","volumn":"1645.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.30","rise":"-1.41%","time":"01:38","volumn":"1648.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.30","rise":"-1.41%","time":"01:39","volumn":"1650.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.30","rise":"-1.41%","time":"01:40","volumn":"1652.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.38","rise":"-1.37%","time":"01:41","volumn":"1658.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-1.45%","time":"01:42","volumn":"1667.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-1.45%","time":"01:43","volumn":"1667.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-1.45%","time":"01:44","volumn":"1669.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-1.45%","time":"01:45","volumn":"1669.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-1.45%","time":"01:46","volumn":"1702.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.97","rise":"-1.56%","time":"01:47","volumn":"1716.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.06","rise":"-1.52%","time":"01:48","volumn":"1725.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-1.45%","time":"01:49","volumn":"1746.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.22","rise":"-1.45%","time":"01:50","volumn":"1747.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.34","rise":"-1.39%","time":"01:51","volumn":"1748.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.16","rise":"-1.47%","time":"01:52","volumn":"1751.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.72","rise":"-1.21%","time":"01:53","volumn":"1764.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.78","rise":"-1.18%","time":"01:54","volumn":"1765.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.78","rise":"-1.18%","time":"01:55","volumn":"1766.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.88","rise":"-1.13%","time":"01:56","volumn":"1769.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.88","rise":"-1.13%","time":"01:57","volumn":"1772.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.03","rise":"-1.06%","time":"01:58","volumn":"1775.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.03","rise":"-1.06%","time":"01:59","volumn":"1775.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.06","rise":"-1.05%","time":"02:00","volumn":"1777.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.06","rise":"-1.05%","time":"02:01","volumn":"1778.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.61","rise":"-1.26%","time":"02:02","volumn":"1786.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.61","rise":"-1.26%","time":"02:03","volumn":"1786.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.61","rise":"-1.26%","time":"02:04","volumn":"1786.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.61","rise":"-1.26%","time":"02:05","volumn":"1786.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.63","rise":"-1.25%","time":"02:06","volumn":"1796.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.63","rise":"-1.25%","time":"02:07","volumn":"1796.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.76","rise":"-1.19%","time":"02:08","volumn":"1808.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.60","rise":"-1.27%","time":"02:09","volumn":"1812.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.64","rise":"-1.25%","time":"02:10","volumn":"1833.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.53","rise":"-1.30%","time":"02:11","volumn":"1853.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.70","rise":"-1.22%","time":"02:12","volumn":"1861.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.70","rise":"-1.22%","time":"02:13","volumn":"1861.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.43","rise":"-1.35%","time":"02:14","volumn":"2003.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.18","rise":"-1.47%","time":"02:15","volumn":"2022.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:16","volumn":"2029.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:17","volumn":"2032.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:18","volumn":"2032.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:19","volumn":"2032.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:20","volumn":"2034.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.39","rise":"-1.84%","time":"02:21","volumn":"2037.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.39","rise":"-1.84%","time":"02:22","volumn":"2040.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.39","rise":"-1.84%","time":"02:23","volumn":"2040.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.39","rise":"-1.84%","time":"02:24","volumn":"2040.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.39","rise":"-1.84%","time":"02:25","volumn":"2041.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:26","volumn":"2052.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:27","volumn":"2052.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.35","rise":"-1.86%","time":"02:28","volumn":"2053.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.31","rise":"-1.88%","time":"02:29","volumn":"2066.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.31","rise":"-1.88%","time":"02:30","volumn":"2066.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.34","rise":"-1.86%","time":"02:31","volumn":"2072.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.34","rise":"-1.86%","time":"02:32","volumn":"2075.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.34","rise":"-1.86%","time":"02:33","volumn":"2076.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.55","rise":"-1.76%","time":"02:34","volumn":"2078.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.55","rise":"-1.76%","time":"02:35","volumn":"2078.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.55","rise":"-1.76%","time":"02:36","volumn":"2080.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.55","rise":"-1.76%","time":"02:37","volumn":"2080.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.78","rise":"-1.66%","time":"02:38","volumn":"2084.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.78","rise":"-1.66%","time":"02:39","volumn":"2085.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.78","rise":"-1.66%","time":"02:40","volumn":"2086.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.78","rise":"-1.66%","time":"02:41","volumn":"2087.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.78","rise":"-1.66%","time":"02:42","volumn":"2087.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.84","rise":"-1.63%","time":"02:43","volumn":"2090.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"206.84","rise":"-1.63%","time":"02:44","volumn":"2090.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.40","rise":"-1.36%","time":"02:45","volumn":"2114.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.24","rise":"-1.44%","time":"02:46","volumn":"2119.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.24","rise":"-1.44%","time":"02:47","volumn":"2121.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.24","rise":"-1.44%","time":"02:48","volumn":"2121.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.24","rise":"-1.44%","time":"02:49","volumn":"2121.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.59","rise":"-1.27%","time":"02:50","volumn":"2125.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.59","rise":"-1.27%","time":"02:51","volumn":"2125.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.51","rise":"-1.31%","time":"02:52","volumn":"2127.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.51","rise":"-1.31%","time":"02:53","volumn":"2127.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.51","rise":"-1.31%","time":"02:54","volumn":"2127.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.55","rise":"-1.29%","time":"02:55","volumn":"2132.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.22","rise":"-0.97%","time":"02:56","volumn":"2243.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.50","rise":"-0.84%","time":"02:57","volumn":"2247.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.44","rise":"-0.87%","time":"02:58","volumn":"2250.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.44","rise":"-0.87%","time":"02:59","volumn":"2250.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.57","rise":"-0.80%","time":"03:00","volumn":"2258.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.57","rise":"-0.80%","time":"03:01","volumn":"2260.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.69","rise":"-0.75%","time":"03:02","volumn":"2265.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.69","rise":"-0.75%","time":"03:03","volumn":"2265.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.78","rise":"-0.70%","time":"03:04","volumn":"2279.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.95","rise":"-0.62%","time":"03:05","volumn":"2280.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.96","rise":"-0.62%","time":"03:06","volumn":"2293.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.49","rise":"-0.84%","time":"03:07","volumn":"2316.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.49","rise":"-0.84%","time":"03:08","volumn":"2317.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.77","rise":"-0.71%","time":"03:09","volumn":"2321.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.77","rise":"-0.71%","time":"03:10","volumn":"2323.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.64","rise":"-0.77%","time":"03:11","volumn":"2328.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.64","rise":"-0.77%","time":"03:12","volumn":"2331.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.82","rise":"-0.68%","time":"03:13","volumn":"2334.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.86","rise":"-0.67%","time":"03:14","volumn":"2339.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.86","rise":"-0.67%","time":"03:15","volumn":"2343.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.86","rise":"-0.67%","time":"03:16","volumn":"2343.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.86","rise":"-0.67%","time":"03:17","volumn":"2343.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.55","rise":"-0.81%","time":"03:18","volumn":"2347.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.72","rise":"-0.73%","time":"03:19","volumn":"2350.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.72","rise":"-0.73%","time":"03:20","volumn":"2352.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.72","rise":"-0.73%","time":"03:21","volumn":"2359.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.62","rise":"-0.78%","time":"03:22","volumn":"2361.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.62","rise":"-0.78%","time":"03:23","volumn":"2361.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.96","rise":"-0.62%","time":"03:24","volumn":"2364.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.94","rise":"-0.63%","time":"03:25","volumn":"2366.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.94","rise":"-0.63%","time":"03:26","volumn":"2367.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"209.00","rise":"-0.60%","time":"03:27","volumn":"2378.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"209.13","rise":"-0.54%","time":"03:28","volumn":"2386.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"209.13","rise":"-0.54%","time":"03:29","volumn":"2395.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"209.06","rise":"-0.57%","time":"03:30","volumn":"2400.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.84","rise":"-0.68%","time":"03:31","volumn":"2415.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.89","rise":"-0.65%","time":"03:32","volumn":"2422.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.89","rise":"-0.65%","time":"03:33","volumn":"2423.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.89","rise":"-0.65%","time":"03:34","volumn":"2424.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.89","rise":"-0.65%","time":"03:35","volumn":"2426.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.63","rise":"-0.77%","time":"03:36","volumn":"2439.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.79","rise":"-0.70%","time":"03:37","volumn":"2448.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.49","rise":"-0.84%","time":"03:38","volumn":"2462.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.49","rise":"-0.84%","time":"03:39","volumn":"2463.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.49","rise":"-0.84%","time":"03:40","volumn":"2469.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.46","rise":"-0.86%","time":"03:41","volumn":"2473.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.46","rise":"-0.86%","time":"03:42","volumn":"2474.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.46","rise":"-0.86%","time":"03:43","volumn":"2480.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.46","rise":"-0.86%","time":"03:44","volumn":"2485.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.46","rise":"-0.86%","time":"03:45","volumn":"2486.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.60","rise":"-0.79%","time":"03:46","volumn":"2497.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.68","rise":"-0.75%","time":"03:47","volumn":"2520.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.74","rise":"-0.73%","time":"03:48","volumn":"2525.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.71","rise":"-0.74%","time":"03:49","volumn":"2529.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.71","rise":"-0.74%","time":"03:50","volumn":"2536.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.36","rise":"-0.90%","time":"03:51","volumn":"2581.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.48","rise":"-0.85%","time":"03:52","volumn":"2628.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.50","rise":"-0.84%","time":"03:53","volumn":"2645.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.47","rise":"-0.85%","time":"03:54","volumn":"2702.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.12","rise":"-1.02%","time":"03:55","volumn":"2775.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"207.85","rise":"-1.15%","time":"03:56","volumn":"2799.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.19","rise":"-0.98%","time":"03:57","volumn":"2846.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.34","rise":"-0.92%","time":"03:58","volumn":"2920.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.37","rise":"-0.90%","time":"03:59","volumn":"3059.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"208.26","rise":"-0.95%","time":"04:00","volumn":"3494.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u591a\u90bb\u56fd[DUOL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_DUOL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/DUOL.html?from=360search","volume":"34.94\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["248.84","222.14","195.44","168.74","142.04"]},"cyrate":{"o":["62.58%","45.13%","27.69%","10.24%","-7.20%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"153.06","rise":"0","time":"09\/25","volumn":"2850.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"149.42","rise":"-2.38%","time":"09\/26","volumn":"3132.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"154.24","rise":"0.77%","time":"09\/27","volumn":"2716.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"159.14","rise":"3.97%","time":"09\/28","volumn":"5002.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"165.87","rise":"8.37%","time":"09\/29","volumn":"8235.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"165.95","rise":"8.42%","time":"10\/02","volumn":"7454.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"158.42","rise":"3.50%","time":"10\/03","volumn":"6106.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"163.13","rise":"6.58%","time":"10\/04","volumn":"4419.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"163.87","rise":"7.06%","time":"10\/05","volumn":"3844.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"164.24","rise":"7.30%","time":"10\/06","volumn":"5960.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"174.24","rise":"13.84%","time":"10\/09","volumn":"8695.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"175.59","rise":"14.72%","time":"10\/10","volumn":"4365.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"173.00","rise":"13.03%","time":"10\/11","volumn":"5008.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"175.12","rise":"14.41%","time":"10\/12","volumn":"4680.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"160.10","rise":"4.60%","time":"10\/13","volumn":"7367.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"167.20","rise":"9.24%","time":"10\/16","volumn":"5607.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"170.80","rise":"11.59%","time":"10\/17","volumn":"4808.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"166.40","rise":"8.72%","time":"10\/18","volumn":"2734.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"152.96","rise":"-0.07%","time":"10\/19","volumn":"1.56\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"153.63","rise":"0.37%","time":"10\/20","volumn":"9387.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"159.16","rise":"3.99%","time":"10\/23","volumn":"6627.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"160.77","rise":"5.04%","time":"10\/24","volumn":"4991.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"151.85","rise":"-0.79%","time":"10\/25","volumn":"5493.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"142.04","rise":"-7.20%","time":"10\/26","volumn":"1.14\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"143.57","rise":"-6.20%","time":"10\/27","volumn":"5681.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"143.36","rise":"-6.34%","time":"10\/30","volumn":"4630.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"146.05","rise":"-4.58%","time":"10\/31","volumn":"5157.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"148.62","rise":"-2.90%","time":"11\/01","volumn":"3484.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"150.10","rise":"-1.93%","time":"11\/02","volumn":"5043.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"159.33","rise":"4.10%","time":"11\/03","volumn":"7440.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"157.34","rise":"2.80%","time":"11\/06","volumn":"6674.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"164.53","rise":"7.49%","time":"11\/07","volumn":"8859.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"167.27","rise":"9.28%","time":"11\/08","volumn":"1.16\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"203.02","rise":"32.64%","time":"11\/09","volumn":"3.44\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"211.53","rise":"38.20%","time":"11\/10","volumn":"1.77\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"213.32","rise":"39.37%","time":"11\/13","volumn":"1.37\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"219.31","rise":"43.28%","time":"11\/14","volumn":"1.02\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"205.06","rise":"33.97%","time":"11\/15","volumn":"1.42\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"207.94","rise":"35.86%","time":"11\/16","volumn":"7925.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"211.65","rise":"38.28%","time":"11\/17","volumn":"7740.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"216.41","rise":"41.39%","time":"11\/20","volumn":"6006.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"214.93","rise":"40.42%","time":"11\/21","volumn":"4521.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"218.57","rise":"42.80%","time":"11\/22","volumn":"9886.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"221.46","rise":"44.69%","time":"11\/24","volumn":"2607.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"221.74","rise":"44.87%","time":"11\/27","volumn":"6771.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"221.24","rise":"44.54%","time":"11\/28","volumn":"4216.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"219.51","rise":"43.41%","time":"11\/29","volumn":"4627.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"212.29","rise":"38.70%","time":"11\/30","volumn":"8886.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"213.30","rise":"39.36%","time":"12\/01","volumn":"6919.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"216.98","rise":"41.76%","time":"12\/04","volumn":"6616.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"219.31","rise":"43.28%","time":"12\/05","volumn":"3329.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"212.85","rise":"39.06%","time":"12\/06","volumn":"7365.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"211.42","rise":"38.13%","time":"12\/07","volumn":"4514.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"214.75","rise":"40.30%","time":"12\/08","volumn":"4334.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"216.13","rise":"41.21%","time":"12\/11","volumn":"6858.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"226.28","rise":"47.84%","time":"12\/12","volumn":"1.47\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"233.07","rise":"52.27%","time":"12\/13","volumn":"9117.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"234.69","rise":"53.33%","time":"12\/14","volumn":"9405.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"231.49","rise":"51.24%","time":"12\/15","volumn":"8550.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"240.20","rise":"56.93%","time":"12\/18","volumn":"6150.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"241.21","rise":"57.59%","time":"12\/19","volumn":"6523.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"234.75","rise":"53.37%","time":"12\/20","volumn":"5425.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"238.58","rise":"55.87%","time":"12\/21","volumn":"3771.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"238.25","rise":"55.66%","time":"12\/22","volumn":"2637.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"233.67","rise":"52.67%","time":"12\/26","volumn":"3962.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"236.31","rise":"54.39%","time":"12\/27","volumn":"2366.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"233.09","rise":"52.29%","time":"12\/28","volumn":"2375.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"226.85","rise":"48.21%","time":"12\/29","volumn":"4248.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"214.35","rise":"40.04%","time":"01\/02","volumn":"9551.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"206.26","rise":"34.76%","time":"01\/03","volumn":"6855.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"205.68","rise":"34.38%","time":"01\/04","volumn":"5445.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"204.13","rise":"33.37%","time":"01\/05","volumn":"5451.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"210.40","rise":"37.46%","time":"01\/08","volumn":"8367.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"210.69","rise":"37.65%","time":"01\/09","volumn":"3861.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"215.73","rise":"40.94%","time":"01\/10","volumn":"5045.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"214.69","rise":"40.27%","time":"01\/11","volumn":"3998.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"212.01","rise":"38.51%","time":"01\/12","volumn":"4374.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"210.37","rise":"37.44%","time":"01\/16","volumn":"4219.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"201.58","rise":"31.70%","time":"01\/17","volumn":"1.06\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"199.81","rise":"30.54%","time":"01\/18","volumn":"6510.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"194.60","rise":"27.14%","time":"01\/19","volumn":"1.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"196.64","rise":"28.47%","time":"01\/22","volumn":"6261.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"192.55","rise":"25.80%","time":"01\/23","volumn":"4393.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"190.57","rise":"24.51%","time":"01\/24","volumn":"4337.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"191.97","rise":"25.42%","time":"01\/25","volumn":"5086.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.89","rise":"26.02%","time":"01\/26","volumn":"3757.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"192.77","rise":"25.94%","time":"01\/29","volumn":"6223.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.18","rise":"22.29%","time":"01\/30","volumn":"5163.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"178.89","rise":"16.88%","time":"01\/31","volumn":"5996.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"181.44","rise":"18.54%","time":"02\/01","volumn":"6333.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"178.89","rise":"16.88%","time":"02\/02","volumn":"4151.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"178.25","rise":"16.46%","time":"02\/05","volumn":"5200.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"178.99","rise":"16.94%","time":"02\/06","volumn":"4331.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"182.47","rise":"19.21%","time":"02\/07","volumn":"4213.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"185.26","rise":"21.04%","time":"02\/08","volumn":"4607.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"191.74","rise":"25.27%","time":"02\/09","volumn":"7622.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"189.34","rise":"23.70%","time":"02\/12","volumn":"5900.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"183.13","rise":"19.65%","time":"02\/13","volumn":"5827.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"189.56","rise":"23.85%","time":"02\/14","volumn":"4999.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"188.43","rise":"23.11%","time":"02\/15","volumn":"4811.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"184.90","rise":"20.80%","time":"02\/16","volumn":"3871.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"180.03","rise":"17.62%","time":"02\/20","volumn":"5347.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"174.26","rise":"13.85%","time":"02\/21","volumn":"3854.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"177.03","rise":"15.66%","time":"02\/22","volumn":"6043.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"177.13","rise":"15.73%","time":"02\/23","volumn":"3925.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"183.74","rise":"20.04%","time":"02\/26","volumn":"7509.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"194.57","rise":"27.12%","time":"02\/27","volumn":"1.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"195.51","rise":"27.73%","time":"02\/28","volumn":"1.49\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"239.00","rise":"56.15%","time":"02\/29","volumn":"3.46\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"236.49","rise":"54.51%","time":"03\/01","volumn":"1.33\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"224.77","rise":"46.85%","time":"03\/04","volumn":"1.20\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"211.01","rise":"37.86%","time":"03\/05","volumn":"1.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"212.26","rise":"38.68%","time":"03\/06","volumn":"6692.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.87","rise":"38.42%","time":"03\/07","volumn":"5844.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"213.53","rise":"39.51%","time":"03\/08","volumn":"6095.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"222.64","rise":"45.46%","time":"03\/11","volumn":"6832.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"229.64","rise":"50.03%","time":"03\/12","volumn":"5119.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"225.57","rise":"47.37%","time":"03\/13","volumn":"6341.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"228.24","rise":"49.12%","time":"03\/14","volumn":"5568.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"216.34","rise":"41.34%","time":"03\/15","volumn":"6534.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"216.53","rise":"41.47%","time":"03\/18","volumn":"3474.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"227.18","rise":"48.43%","time":"03\/19","volumn":"4630.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"234.00","rise":"52.88%","time":"03\/20","volumn":"6211.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"235.62","rise":"53.94%","time":"03\/21","volumn":"9728.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"232.09","rise":"51.63%","time":"03\/22","volumn":"3236.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"226.50","rise":"47.98%","time":"03\/25","volumn":"3209.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"223.44","rise":"45.98%","time":"03\/26","volumn":"5993.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"222.55","rise":"45.40%","time":"03\/27","volumn":"3907.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"220.58","rise":"44.11%","time":"03\/28","volumn":"5667.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"218.21","rise":"42.57%","time":"04\/01","volumn":"5525.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"212.50","rise":"38.83%","time":"04\/02","volumn":"5042.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"220.03","rise":"43.75%","time":"04\/03","volumn":"4619.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"216.18","rise":"41.24%","time":"04\/04","volumn":"5114.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"215.01","rise":"40.47%","time":"04\/05","volumn":"3921.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"219.06","rise":"43.12%","time":"04\/08","volumn":"2670.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"222.08","rise":"45.09%","time":"04\/09","volumn":"3110.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"217.88","rise":"42.35%","time":"04\/10","volumn":"3594.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"216.40","rise":"41.38%","time":"04\/11","volumn":"3157.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"211.04","rise":"37.88%","time":"04\/12","volumn":"3164.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"195.56","rise":"27.77%","time":"04\/15","volumn":"6070.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"198.17","rise":"29.47%","time":"04\/16","volumn":"4005.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"194.66","rise":"27.18%","time":"04\/17","volumn":"2770.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"205.06","rise":"33.97%","time":"04\/18","volumn":"2.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"200.15","rise":"30.77%","time":"04\/19","volumn":"6.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"205.57","rise":"34.31%","time":"04\/22","volumn":"8676.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"220.53","rise":"44.08%","time":"04\/23","volumn":"8607.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"216.38","rise":"41.37%","time":"04\/24","volumn":"8773.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"214.84","rise":"40.36%","time":"04\/25","volumn":"5060.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"222.66","rise":"45.47%","time":"04\/26","volumn":"6397.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"228.94","rise":"49.58%","time":"04\/29","volumn":"4751.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"225.75","rise":"47.49%","time":"04\/30","volumn":"6461.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"223.03","rise":"45.71%","time":"05\/01","volumn":"9549.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"228.89","rise":"49.54%","time":"05\/02","volumn":"5899.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"240.00","rise":"56.80%","time":"05\/03","volumn":"6410.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"248.20","rise":"62.16%","time":"05\/06","volumn":"8638.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"248.84","rise":"62.58%","time":"05\/07","volumn":"8300.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"244.64","rise":"59.83%","time":"05\/08","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"200.58","rise":"31.05%","time":"05\/09","volumn":"3.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.12","rise":"22.91%","time":"05\/10","volumn":"1.87\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.99","rise":"18.25%","time":"05\/13","volumn":"1.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"178.40","rise":"16.56%","time":"05\/14","volumn":"1.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"177.30","rise":"15.84%","time":"05\/15","volumn":"1.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"176.08","rise":"15.04%","time":"05\/16","volumn":"8900.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"179.14","rise":"17.04%","time":"05\/17","volumn":"7947.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"177.55","rise":"16.00%","time":"05\/20","volumn":"4555.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"180.89","rise":"18.18%","time":"05\/21","volumn":"1.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"176.76","rise":"15.48%","time":"05\/22","volumn":"9933.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"175.78","rise":"14.84%","time":"05\/23","volumn":"7502.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.40","rise":"16.56%","time":"05\/24","volumn":"5109.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"194.16","rise":"26.85%","time":"05\/28","volumn":"1.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"196.10","rise":"28.12%","time":"05\/29","volumn":"7478.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"194.38","rise":"27.00%","time":"05\/30","volumn":"8400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"191.40","rise":"25.05%","time":"05\/31","volumn":"8695.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.54","rise":"31.02%","time":"06\/03","volumn":"9051.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"192.67","rise":"25.88%","time":"06\/04","volumn":"5590.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.96","rise":"28.03%","time":"06\/05","volumn":"3815.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.10","rise":"26.81%","time":"06\/06","volumn":"4437.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"188.98","rise":"23.47%","time":"06\/07","volumn":"5052.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"197.86","rise":"29.27%","time":"06\/10","volumn":"7754.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"193.85","rise":"26.65%","time":"06\/11","volumn":"4292.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"201.04","rise":"31.35%","time":"06\/12","volumn":"6853.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"197.92","rise":"29.31%","time":"06\/13","volumn":"5490.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"199.14","rise":"30.11%","time":"06\/14","volumn":"6365.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"211.87","rise":"38.42%","time":"06\/17","volumn":"6898.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"211.83","rise":"38.40%","time":"06\/18","volumn":"3534.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"199.10","rise":"30.08%","time":"06\/20","volumn":"8813.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"206.52","rise":"34.93%","time":"06\/21","volumn":"1.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"205.29","rise":"34.12%","time":"06\/24","volumn":"3870.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"205.00","rise":"33.93%","time":"06\/25","volumn":"4859.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"203.89","rise":"33.21%","time":"06\/26","volumn":"4171.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"208.65","rise":"36.32%","time":"06\/27","volumn":"4436.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"208.67","rise":"36.33%","time":"06\/28","volumn":"4.14\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"195.23","rise":"27.55%","time":"07\/01","volumn":"7476.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"193.89","rise":"26.68%","time":"07\/02","volumn":"7449.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"193.82","rise":"26.63%","time":"07\/03","volumn":"3101.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"193.09","rise":"26.15%","time":"07\/05","volumn":"3508.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"196.71","rise":"28.52%","time":"07\/08","volumn":"4785.00"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"186.77","rise":"22.02%","time":"07\/09","volumn":"7181.00"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"188.10","rise":"22.89%","time":"07\/10","volumn":"5471.00"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"192.57","rise":"25.81%","time":"07\/11","volumn":"5290.00"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"190.30","rise":"24.33%","time":"07\/12","volumn":"4925.00"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"192.05","rise":"25.47%","time":"07\/15","volumn":"7001.00"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"187.30","rise":"22.37%","time":"07\/16","volumn":"6045.00"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"180.95","rise":"18.22%","time":"07\/17","volumn":"8739.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"178.57","rise":"16.67%","time":"07\/18","volumn":"4954.00"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"175.24","rise":"14.49%","time":"07\/19","volumn":"4883.00"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"177.39","rise":"15.90%","time":"07\/22","volumn":"4697.00"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"179.10","rise":"17.01%","time":"07\/23","volumn":"3883.00"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"163.80","rise":"7.02%","time":"07\/24","volumn":"7729.00"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"168.31","rise":"9.96%","time":"07\/25","volumn":"9796.00"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"173.28","rise":"13.21%","time":"07\/26","volumn":"6165.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"169.92","rise":"11.02%","time":"07\/29","volumn":"4432.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"168.19","rise":"9.89%","time":"07\/30","volumn":"3165.00"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"171.94","rise":"12.34%","time":"07\/31","volumn":"4737.00"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"164.50","rise":"7.47%","time":"08\/01","volumn":"5409.00"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"162.01","rise":"5.85%","time":"08\/02","volumn":"7125.00"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"158.85","rise":"3.78%","time":"08\/05","volumn":"8279.00"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"165.06","rise":"7.84%","time":"08\/06","volumn":"8174.00"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"161.40","rise":"5.45%","time":"08\/07","volumn":"1.23\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"178.99","rise":"16.94%","time":"08\/08","volumn":"1.61\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"187.38","rise":"22.42%","time":"08\/09","volumn":"6962.00"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"181.75","rise":"18.74%","time":"08\/12","volumn":"5276.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"191.54","rise":"25.14%","time":"08\/13","volumn":"8838.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"197.07","rise":"28.75%","time":"08\/14","volumn":"5106.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"202.34","rise":"32.20%","time":"08\/15","volumn":"1.08\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"203.16","rise":"32.73%","time":"08\/16","volumn":"6152.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"207.18","rise":"35.36%","time":"08\/19","volumn":"6203.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"203.83","rise":"33.17%","time":"08\/20","volumn":"4355.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"210.01","rise":"37.21%","time":"08\/21","volumn":"3804.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"208.67","rise":"36.33%","time":"08\/22","volumn":"2962.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"212.57","rise":"38.88%","time":"08\/23","volumn":"3542.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"209.99","rise":"37.19%","time":"08\/26","volumn":"4380.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"207.37","rise":"35.48%","time":"08\/27","volumn":"4466.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"202.82","rise":"32.51%","time":"08\/28","volumn":"3991.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"207.55","rise":"35.60%","time":"08\/29","volumn":"2338.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"212.57","rise":"38.88%","time":"08\/30","volumn":"3938.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"206.36","rise":"34.82%","time":"09\/03","volumn":"3230.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"206.80","rise":"35.11%","time":"09\/04","volumn":"2505.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"210.26","rise":"37.37%","time":"09\/05","volumn":"2198.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"208.26","rise":"36.06%","time":"09\/06","volumn":"3494.00"}],"points":"240"}}