{"amount":"57.68\u4ebf","changeAmount":"1.07","close":"183.63","currentPrice":"184.70","currenttime":"2024-05-18 04:00:55","e":{"@attributes":{"datetime":"2024-05-18 04:00:55","e1":"184.70","e2":"1.07","e3":"(0.58%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["187.90","186.69","185.49","184.28","183.07"]},"cyrate":{"o":["0.12%","-0.52%","-1.17%","-1.81%","-2.45%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.68","rise":"0","time":"02:35","volumn":"2100.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.65","rise":"-0.01%","time":"02:40","volumn":"1695.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.02%","time":"02:45","volumn":"1559.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.02%","time":"02:50","volumn":"1260.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"0.01%","time":"02:55","volumn":"1387.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.77","rise":"0.05%","time":"03:00","volumn":"1365.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.84","rise":"0.09%","time":"03:05","volumn":"2904.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.71","rise":"0.02%","time":"03:10","volumn":"1696.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.82","rise":"0.08%","time":"03:15","volumn":"2506.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.90","rise":"0.12%","time":"03:20","volumn":"1705.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.90","rise":"0.12%","time":"03:25","volumn":"1937.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"0.06%","time":"03:30","volumn":"2561.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.74","rise":"0.03%","time":"03:35","volumn":"2405.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"0.01%","time":"03:40","volumn":"2787.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.56","rise":"-0.06%","time":"03:45","volumn":"4097.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.47","rise":"-0.11%","time":"03:50","volumn":"4508.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.02%","time":"03:55","volumn":"5739.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.48","rise":"-0.10%","time":"04:00","volumn":"6.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.68","rise":"0.00%","time":"21:35","volumn":"1.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.01","rise":"-0.35%","time":"21:40","volumn":"6185.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.08","rise":"-0.32%","time":"21:45","volumn":"4646.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.74","rise":"-0.50%","time":"21:50","volumn":"3505.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.96","rise":"-0.38%","time":"21:55","volumn":"3655.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.19","rise":"-0.26%","time":"22:00","volumn":"3457.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.24","rise":"-0.23%","time":"22:05","volumn":"3151.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.08","rise":"-0.32%","time":"22:10","volumn":"2693.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.96","rise":"-0.38%","time":"22:15","volumn":"2091.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.06","rise":"-0.33%","time":"22:20","volumn":"2277.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.98","rise":"-0.37%","time":"22:25","volumn":"1694.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"187.03","rise":"-0.34%","time":"22:30","volumn":"2016.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.64","rise":"-0.55%","time":"22:35","volumn":"4275.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.56","rise":"-0.59%","time":"22:40","volumn":"8118.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.55","rise":"-0.60%","time":"22:45","volumn":"2760.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.56","rise":"-0.59%","time":"22:50","volumn":"2808.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.36","rise":"-0.70%","time":"22:55","volumn":"2410.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.34","rise":"-0.71%","time":"23:00","volumn":"3542.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.25","rise":"-0.76%","time":"23:05","volumn":"3580.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.21","rise":"-0.78%","time":"23:10","volumn":"2797.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.37","rise":"-0.70%","time":"23:15","volumn":"2467.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.00","rise":"-0.90%","time":"23:20","volumn":"3219.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.89","rise":"-0.95%","time":"23:25","volumn":"5353.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.82","rise":"-0.99%","time":"23:30","volumn":"3686.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.79","rise":"-1.00%","time":"23:35","volumn":"3382.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.67","rise":"-1.07%","time":"23:40","volumn":"2339.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.58","rise":"-1.12%","time":"23:45","volumn":"4453.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"185.68","rise":"-1.06%","time":"23:50","volumn":"3103.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.01","rise":"-0.89%","time":"23:55","volumn":"3594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.92","rise":"-0.94%","time":"00:00","volumn":"2789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"-0.83%","time":"00:05","volumn":"2883.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.27","rise":"-0.75%","time":"00:10","volumn":"3562.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"-0.83%","time":"00:15","volumn":"1859.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.25","rise":"-0.76%","time":"00:20","volumn":"1884.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.27","rise":"-0.75%","time":"00:25","volumn":"1531.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"-0.83%","time":"00:30","volumn":"2449.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"-0.83%","time":"00:35","volumn":"1372.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.04","rise":"-0.87%","time":"00:40","volumn":"2686.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.94","rise":"-0.92%","time":"00:45","volumn":"1176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.06","rise":"-0.86%","time":"00:50","volumn":"1335.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.91","rise":"-0.94%","time":"00:55","volumn":"1197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.95","rise":"-0.92%","time":"01:00","volumn":"1509.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.87","rise":"-0.96%","time":"01:05","volumn":"2058.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.58","rise":"-1.12%","time":"01:10","volumn":"3641.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.89","rise":"-0.95%","time":"01:15","volumn":"2870.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.99","rise":"-0.90%","time":"01:20","volumn":"2107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.11","rise":"-0.83%","time":"01:25","volumn":"1496.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.27","rise":"-0.75%","time":"01:30","volumn":"1320.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.14","rise":"-0.82%","time":"01:35","volumn":"1223.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.17","rise":"-0.80%","time":"01:40","volumn":"832.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.26","rise":"-0.75%","time":"01:45","volumn":"3449.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.10","rise":"-0.84%","time":"01:50","volumn":"1619.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.26","rise":"-0.75%","time":"01:55","volumn":"1978.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.38","rise":"-0.69%","time":"02:00","volumn":"2524.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.31","rise":"-0.73%","time":"02:05","volumn":"1232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.32","rise":"-0.72%","time":"02:10","volumn":"1177.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.26","rise":"-0.75%","time":"02:15","volumn":"1004.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.30","rise":"-0.73%","time":"02:20","volumn":"1138.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.32","rise":"-0.72%","time":"02:25","volumn":"1436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.28","rise":"-0.74%","time":"02:30","volumn":"1171.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.33","rise":"-0.72%","time":"02:35","volumn":"1617.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.34","rise":"-0.71%","time":"02:40","volumn":"1149.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.33","rise":"-0.72%","time":"02:45","volumn":"1197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.09","rise":"-0.84%","time":"02:50","volumn":"1093.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.06","rise":"-0.86%","time":"02:55","volumn":"1274.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"-0.83%","time":"03:00","volumn":"1423.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.27","rise":"-0.75%","time":"03:05","volumn":"1639.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.22","rise":"-0.78%","time":"03:10","volumn":"1521.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.11","rise":"-0.83%","time":"03:15","volumn":"2544.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.12","rise":"-0.83%","time":"03:20","volumn":"1683.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.01","rise":"-0.89%","time":"03:25","volumn":"2131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.00","rise":"-0.89%","time":"03:30","volumn":"2150.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.01","rise":"-0.88%","time":"03:35","volumn":"2029.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.16","rise":"-0.81%","time":"03:40","volumn":"2251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.35","rise":"-0.70%","time":"03:45","volumn":"2390.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.32","rise":"-0.72%","time":"03:50","volumn":"3541.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.51","rise":"-0.62%","time":"03:55","volumn":"4788.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"186.57","rise":"-0.59%","time":"04:00","volumn":"4.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.41","rise":"-1.21%","time":"21:35","volumn":"2.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.92","rise":"-1.47%","time":"21:40","volumn":"8733.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.06","rise":"-1.39%","time":"21:45","volumn":"4549.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.93","rise":"-1.46%","time":"21:50","volumn":"3902.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.77","rise":"-1.55%","time":"21:55","volumn":"4475.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.04","rise":"-1.94%","time":"22:00","volumn":"1.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.28","rise":"-1.81%","time":"22:05","volumn":"8764.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.44","rise":"-1.72%","time":"22:10","volumn":"6147.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.28","rise":"-1.81%","time":"22:15","volumn":"5973.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.47","rise":"-1.71%","time":"22:20","volumn":"5041.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.93","rise":"-1.47%","time":"22:25","volumn":"5601.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.00","rise":"-1.43%","time":"22:30","volumn":"6163.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.95","rise":"-1.45%","time":"22:35","volumn":"4104.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.76","rise":"-1.55%","time":"22:40","volumn":"4720.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.09","rise":"-1.38%","time":"22:45","volumn":"3215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.99","rise":"-1.43%","time":"22:50","volumn":"5454.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.02","rise":"-1.41%","time":"22:55","volumn":"6360.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.25","rise":"-1.29%","time":"23:00","volumn":"7847.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.29","rise":"-1.27%","time":"23:05","volumn":"4348.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.34","rise":"-1.24%","time":"23:10","volumn":"4832.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.40","rise":"-1.21%","time":"23:15","volumn":"4672.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.73","rise":"-1.04%","time":"23:20","volumn":"2922.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.67","rise":"-1.07%","time":"23:25","volumn":"3106.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.85","rise":"-0.97%","time":"23:30","volumn":"2222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.63","rise":"-1.09%","time":"23:35","volumn":"1708.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.47","rise":"-1.17%","time":"23:40","volumn":"4306.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"185.19","rise":"-1.32%","time":"23:45","volumn":"2890.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.82","rise":"-1.52%","time":"23:50","volumn":"4345.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"184.85","rise":"-1.50%","time":"23:55","volumn":"5157.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.05","rise":"-1.40%","time":"00:00","volumn":"2397.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.15","rise":"-1.35%","time":"00:05","volumn":"1895.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.11","rise":"-1.37%","time":"00:10","volumn":"2650.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.09","rise":"-1.38%","time":"00:15","volumn":"3992.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.29","rise":"-1.27%","time":"00:20","volumn":"1877.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.46","rise":"-1.18%","time":"00:25","volumn":"4810.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.69","rise":"-1.06%","time":"00:30","volumn":"4066.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.73","rise":"-1.04%","time":"00:35","volumn":"2451.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.74","rise":"-1.03%","time":"00:40","volumn":"1891.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.74","rise":"-1.03%","time":"00:45","volumn":"2016.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.80","rise":"-1.00%","time":"00:50","volumn":"1780.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.87","rise":"-0.96%","time":"00:55","volumn":"1717.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.81","rise":"-0.99%","time":"01:00","volumn":"2083.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.92","rise":"-0.94%","time":"01:05","volumn":"2988.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.71","rise":"-1.05%","time":"01:10","volumn":"1442.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.92","rise":"-0.94%","time":"01:15","volumn":"2230.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.15","rise":"-0.81%","time":"01:20","volumn":"1615.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.34","rise":"-0.71%","time":"01:25","volumn":"2854.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.52","rise":"-0.62%","time":"01:30","volumn":"3322.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.44","rise":"-0.66%","time":"01:35","volumn":"2511.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.32","rise":"-0.72%","time":"01:40","volumn":"2418.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.67","rise":"-0.54%","time":"01:45","volumn":"2166.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.41","rise":"-0.67%","time":"01:50","volumn":"1870.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.38","rise":"-0.69%","time":"01:55","volumn":"1522.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.49","rise":"-0.63%","time":"02:00","volumn":"1612.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.68","rise":"-0.53%","time":"02:05","volumn":"1866.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.69","rise":"-0.52%","time":"02:10","volumn":"2003.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.05","rise":"-0.33%","time":"02:15","volumn":"4491.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.94","rise":"-0.39%","time":"02:20","volumn":"3698.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.96","rise":"-0.38%","time":"02:25","volumn":"2921.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.99","rise":"-0.37%","time":"02:30","volumn":"2081.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.10","rise":"-0.31%","time":"02:35","volumn":"2.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.28","rise":"-0.21%","time":"02:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.46","rise":"-0.11%","time":"02:45","volumn":"363.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.38","rise":"-0.16%","time":"02:50","volumn":"3488.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.50","rise":"-0.09%","time":"02:55","volumn":"2354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.51","rise":"-0.09%","time":"03:00","volumn":"3016.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.28","rise":"-0.21%","time":"03:05","volumn":"3961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"-0.23%","time":"03:10","volumn":"3348.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.31","rise":"-0.19%","time":"03:15","volumn":"2438.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.47","rise":"-0.11%","time":"03:20","volumn":"2335.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.54","rise":"-0.07%","time":"03:25","volumn":"3490.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.50","rise":"-0.09%","time":"03:30","volumn":"2802.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.35","rise":"-0.17%","time":"03:35","volumn":"2344.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.16","rise":"-0.27%","time":"03:40","volumn":"3117.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.24","rise":"-0.23%","time":"03:45","volumn":"3362.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.12","rise":"-0.29%","time":"03:50","volumn":"3367.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.45","rise":"-0.12%","time":"03:55","volumn":"7077.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"187.07","rise":"-0.32%","time":"04:00","volumn":"7.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.59","rise":"-1.11%","time":"21:35","volumn":"4.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.76","rise":"-1.55%","time":"21:40","volumn":"2.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.58","rise":"-1.65%","time":"21:45","volumn":"2.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.52","rise":"-2.21%","time":"21:50","volumn":"2.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.07","rise":"-2.45%","time":"21:55","volumn":"2.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.11","rise":"-1.90%","time":"22:00","volumn":"2.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.49","rise":"-1.70%","time":"22:05","volumn":"1.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.30","rise":"-1.80%","time":"22:10","volumn":"1.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.35","rise":"-1.77%","time":"22:15","volumn":"1.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.16","rise":"-1.87%","time":"22:20","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.50","rise":"-2.22%","time":"22:25","volumn":"1.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.60","rise":"-2.17%","time":"22:30","volumn":"1.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.52","rise":"-2.21%","time":"22:35","volumn":"1.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.52","rise":"-2.21%","time":"22:40","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.88","rise":"-2.02%","time":"22:45","volumn":"8856.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.35","rise":"-1.77%","time":"22:50","volumn":"1.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.95","rise":"-1.99%","time":"22:55","volumn":"1.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.08","rise":"-1.92%","time":"23:00","volumn":"1.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"183.90","rise":"-2.01%","time":"23:05","volumn":"1.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"184.77","rise":"-1.55%","time":"23:10","volumn":"1.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.13","rise":"-1.35%","time":"23:15","volumn":"7723.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.55","rise":"-1.13%","time":"23:20","volumn":"9034.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.95","rise":"-0.92%","time":"23:25","volumn":"3.46\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"186.22","rise":"-0.78%","time":"23:30","volumn":"7657.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.70","rise":"-1.05%","time":"23:35","volumn":"5572.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.75","rise":"-1.03%","time":"23:40","volumn":"2775.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.77","rise":"-1.01%","time":"23:45","volumn":"3408.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.15","rise":"-1.35%","time":"23:50","volumn":"5470.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.45","rise":"-1.19%","time":"23:55","volumn":"2870.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.52","rise":"-1.15%","time":"00:00","volumn":"3042.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.18","rise":"-1.33%","time":"00:05","volumn":"3932.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.28","rise":"-1.28%","time":"00:10","volumn":"3602.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.94","rise":"-1.46%","time":"00:15","volumn":"3892.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.88","rise":"-1.49%","time":"00:20","volumn":"3435.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.13","rise":"-1.35%","time":"00:25","volumn":"3307.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.50","rise":"-1.69%","time":"00:30","volumn":"8392.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.71","rise":"-1.58%","time":"00:35","volumn":"1.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.15","rise":"-1.34%","time":"00:40","volumn":"4434.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.73","rise":"-1.57%","time":"00:45","volumn":"5897.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.29","rise":"-1.80%","time":"00:50","volumn":"7224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.23","rise":"-1.84%","time":"00:55","volumn":"9620.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.51","rise":"-1.69%","time":"01:00","volumn":"4976.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.24","rise":"-1.83%","time":"01:05","volumn":"7798.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.00","rise":"-1.96%","time":"01:10","volumn":"5459.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.91","rise":"-2.01%","time":"01:15","volumn":"5080.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.67","rise":"-2.13%","time":"01:20","volumn":"1.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.30","rise":"-2.33%","time":"01:25","volumn":"2.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.90","rise":"-2.01%","time":"01:30","volumn":"9569.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.40","rise":"-1.75%","time":"01:35","volumn":"5238.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.63","rise":"-1.62%","time":"01:40","volumn":"4928.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.04","rise":"-1.40%","time":"01:45","volumn":"5966.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.02","rise":"-1.41%","time":"01:50","volumn":"3831.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.37","rise":"-1.23%","time":"01:55","volumn":"5351.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.09","rise":"-1.38%","time":"02:00","volumn":"3715.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.12","rise":"-1.36%","time":"02:05","volumn":"3389.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.90","rise":"-1.48%","time":"02:10","volumn":"4260.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.11","rise":"-1.37%","time":"02:15","volumn":"3538.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.14","rise":"-1.35%","time":"02:20","volumn":"4895.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.93","rise":"-1.46%","time":"02:25","volumn":"3483.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.58","rise":"-1.65%","time":"02:30","volumn":"4019.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.14","rise":"-1.89%","time":"02:35","volumn":"5383.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.44","rise":"-1.72%","time":"02:40","volumn":"5554.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.34","rise":"-1.78%","time":"02:45","volumn":"3966.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.16","rise":"-1.87%","time":"02:50","volumn":"3656.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.50","rise":"-1.69%","time":"02:55","volumn":"3007.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.80","rise":"-1.53%","time":"03:00","volumn":"6641.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.79","rise":"-1.54%","time":"03:05","volumn":"3283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"184.91","rise":"-1.47%","time":"03:10","volumn":"3328.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.18","rise":"-1.33%","time":"03:15","volumn":"4626.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.65","rise":"-1.08%","time":"03:20","volumn":"6373.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.60","rise":"-1.11%","time":"03:25","volumn":"5625.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.59","rise":"-1.11%","time":"03:30","volumn":"3874.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.89","rise":"-0.95%","time":"03:35","volumn":"5970.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.95","rise":"-0.92%","time":"03:40","volumn":"4166.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.94","rise":"-0.93%","time":"03:45","volumn":"5158.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.91","rise":"-0.94%","time":"03:50","volumn":"5087.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.04","rise":"-0.87%","time":"03:55","volumn":"8996.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.99","rise":"-0.90%","time":"04:00","volumn":"7.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.24","rise":"-0.77%","time":"21:35","volumn":"3.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"187.11","rise":"-0.30%","time":"21:40","volumn":"1.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.02","rise":"-0.88%","time":"21:45","volumn":"7801.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.71","rise":"-0.52%","time":"21:50","volumn":"5714.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.81","rise":"-0.46%","time":"21:55","volumn":"6779.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.80","rise":"-0.47%","time":"22:00","volumn":"4670.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.48","rise":"-0.64%","time":"22:05","volumn":"4562.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.32","rise":"-0.72%","time":"22:10","volumn":"5822.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.25","rise":"-0.76%","time":"22:15","volumn":"4727.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.50","rise":"-0.63%","time":"22:20","volumn":"4629.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.53","rise":"-0.61%","time":"22:25","volumn":"4042.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.51","rise":"-0.62%","time":"22:30","volumn":"3605.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.57","rise":"-0.59%","time":"22:35","volumn":"2749.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.68","rise":"-0.53%","time":"22:40","volumn":"2576.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.60","rise":"-0.57%","time":"22:45","volumn":"2387.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.62","rise":"-0.56%","time":"22:50","volumn":"2553.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.78","rise":"-0.48%","time":"22:55","volumn":"2416.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.67","rise":"-0.54%","time":"23:00","volumn":"3157.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.49","rise":"-0.63%","time":"23:05","volumn":"3010.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.49","rise":"-0.63%","time":"23:10","volumn":"3399.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.04","rise":"-0.87%","time":"23:15","volumn":"4175.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.91","rise":"-0.94%","time":"23:20","volumn":"5646.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.10","rise":"-0.84%","time":"23:25","volumn":"3698.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.20","rise":"-0.79%","time":"23:30","volumn":"3022.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"186.12","rise":"-0.83%","time":"23:35","volumn":"2956.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.90","rise":"-0.95%","time":"23:40","volumn":"2465.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.90","rise":"-0.95%","time":"23:45","volumn":"2800.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.82","rise":"-0.99%","time":"23:50","volumn":"1482.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"185.69","rise":"-1.06%","time":"23:55","volumn":"2109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.60","rise":"-1.11%","time":"00:00","volumn":"2065.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.32","rise":"-1.25%","time":"00:05","volumn":"4231.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.53","rise":"-1.14%","time":"00:10","volumn":"2557.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.57","rise":"-1.12%","time":"00:15","volumn":"1.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.52","rise":"-1.15%","time":"00:20","volumn":"2096.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.66","rise":"-1.08%","time":"00:25","volumn":"1658.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.56","rise":"-1.13%","time":"00:30","volumn":"1384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.56","rise":"-1.13%","time":"00:35","volumn":"1620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.61","rise":"-1.10%","time":"00:40","volumn":"2030.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.66","rise":"-1.07%","time":"00:45","volumn":"1630.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.57","rise":"-1.12%","time":"00:50","volumn":"1908.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.73","rise":"-1.04%","time":"00:55","volumn":"1719.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.91","rise":"-0.94%","time":"01:00","volumn":"2639.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.65","rise":"-1.08%","time":"01:05","volumn":"2575.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.83","rise":"-0.98%","time":"01:10","volumn":"1707.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.77","rise":"-1.01%","time":"01:15","volumn":"1579.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.63","rise":"-1.09%","time":"01:20","volumn":"1443.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.07","rise":"-1.39%","time":"01:25","volumn":"4661.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.01","rise":"-1.42%","time":"01:30","volumn":"2836.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.11","rise":"-1.37%","time":"01:35","volumn":"2075.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.95","rise":"-1.45%","time":"01:40","volumn":"2541.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.92","rise":"-1.47%","time":"01:45","volumn":"2601.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.67","rise":"-1.60%","time":"01:50","volumn":"3000.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.88","rise":"-1.49%","time":"01:55","volumn":"2134.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.95","rise":"-1.45%","time":"02:00","volumn":"2635.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.81","rise":"-1.53%","time":"02:05","volumn":"1816.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.60","rise":"-1.64%","time":"02:10","volumn":"3216.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.28","rise":"-1.81%","time":"02:15","volumn":"1.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.23","rise":"-1.84%","time":"02:20","volumn":"3570.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.36","rise":"-1.77%","time":"02:25","volumn":"3625.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.17","rise":"-1.87%","time":"02:30","volumn":"3094.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.43","rise":"-1.73%","time":"02:35","volumn":"3387.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.62","rise":"-1.63%","time":"02:40","volumn":"2804.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.63","rise":"-1.62%","time":"02:45","volumn":"3488.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.59","rise":"-1.64%","time":"02:50","volumn":"2772.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.36","rise":"-1.76%","time":"02:55","volumn":"2751.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.43","rise":"-1.73%","time":"03:00","volumn":"2835.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.34","rise":"-1.78%","time":"03:05","volumn":"3141.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.30","rise":"-1.80%","time":"03:10","volumn":"2926.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.29","rise":"-1.80%","time":"03:15","volumn":"2912.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.23","rise":"-1.84%","time":"03:20","volumn":"3754.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.22","rise":"-1.84%","time":"03:25","volumn":"2770.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.27","rise":"-1.81%","time":"03:30","volumn":"3022.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.00","rise":"-1.96%","time":"03:35","volumn":"4699.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.81","rise":"-2.06%","time":"03:40","volumn":"5315.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.65","rise":"-2.15%","time":"03:45","volumn":"5963.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.72","rise":"-2.11%","time":"03:50","volumn":"4741.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.17","rise":"-1.87%","time":"03:55","volumn":"7578.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.63","rise":"-2.16%","time":"04:00","volumn":"6.84\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.00","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.75","ratio":"-0.05%"}],"marketCapitalization":"19221.04\u4ebf","maxPrice":"185.30","minPrice":"183.36","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["189.50","185.54","181.58","177.63","173.67"]},"cyrate":{"o":["8.52%","6.25%","3.98%","1.72%","-0.55%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"0","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"1.49%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"2.81%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"1.12%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"-0.55%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"2.86%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"3.62%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"0.21%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"2.50%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"5.78%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"6.63%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"8.06%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"8.09%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"7.66%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"8.52%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"7.36%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"6.84%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"7.12%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"6.51%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"5.15%","time":"05\/16","volumn":"38.83\u4e07"}],"points":"20"},"open":"183.98","priceChangeRatio":"0.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["185.27","184.84","184.40","183.97","183.54"]},"cyrate":{"o":["0.89%","0.66%","0.42%","0.19%","-0.05%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.96","rise":"0.18%","time":"21:31","volumn":"2.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.72","rise":"0.05%","time":"21:32","volumn":"2.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.54","rise":"-0.05%","time":"21:33","volumn":"2.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.59","rise":"-0.02%","time":"21:34","volumn":"2.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"183.86","rise":"0.13%","time":"21:35","volumn":"2.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.16","rise":"0.29%","time":"21:36","volumn":"2.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.57","rise":"0.51%","time":"21:37","volumn":"3.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.59","rise":"0.52%","time":"21:38","volumn":"3.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.58","rise":"0.52%","time":"21:39","volumn":"3.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.54","rise":"0.50%","time":"21:40","volumn":"3.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.51","rise":"0.48%","time":"21:41","volumn":"3.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.58","rise":"0.52%","time":"21:42","volumn":"3.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.66","rise":"0.56%","time":"21:43","volumn":"3.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.64","rise":"0.55%","time":"21:44","volumn":"3.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.58","rise":"0.52%","time":"21:45","volumn":"4.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.66","rise":"0.56%","time":"21:46","volumn":"4.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.80","rise":"0.64%","time":"21:47","volumn":"4.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.85","rise":"0.67%","time":"21:48","volumn":"4.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.87","rise":"0.68%","time":"21:49","volumn":"4.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.60","rise":"0.53%","time":"21:50","volumn":"4.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.77","rise":"0.62%","time":"21:51","volumn":"4.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.84","rise":"0.66%","time":"21:52","volumn":"4.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.64","rise":"0.55%","time":"21:53","volumn":"4.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.77","rise":"0.62%","time":"21:54","volumn":"4.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.74","rise":"0.60%","time":"21:55","volumn":"4.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.78","rise":"0.63%","time":"21:56","volumn":"5.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.76","rise":"0.61%","time":"21:57","volumn":"5.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.54","rise":"0.50%","time":"21:58","volumn":"5.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.77","rise":"0.62%","time":"21:59","volumn":"5.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.92","rise":"0.70%","time":"22:00","volumn":"5.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.94","rise":"0.71%","time":"22:01","volumn":"5.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.82","rise":"0.65%","time":"22:02","volumn":"5.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.81","rise":"0.65%","time":"22:03","volumn":"5.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.92","rise":"0.70%","time":"22:04","volumn":"5.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.91","rise":"0.70%","time":"22:05","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.74","rise":"0.60%","time":"22:06","volumn":"6.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.68","rise":"0.57%","time":"22:07","volumn":"6.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.74","rise":"0.60%","time":"22:08","volumn":"6.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.66","rise":"0.56%","time":"22:09","volumn":"6.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.74","rise":"0.60%","time":"22:10","volumn":"6.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.39","rise":"0.41%","time":"22:11","volumn":"6.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.48","rise":"0.46%","time":"22:12","volumn":"6.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.85","rise":"0.66%","time":"22:13","volumn":"7.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.64","rise":"0.55%","time":"22:14","volumn":"7.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.65","rise":"0.56%","time":"22:15","volumn":"7.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.68","rise":"0.57%","time":"22:16","volumn":"7.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.63","rise":"0.54%","time":"22:17","volumn":"7.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.59","rise":"0.52%","time":"22:18","volumn":"7.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.63","rise":"0.54%","time":"22:19","volumn":"7.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.60","rise":"0.53%","time":"22:20","volumn":"7.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.69","rise":"0.58%","time":"22:21","volumn":"7.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.65","rise":"0.56%","time":"22:22","volumn":"7.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"0.58%","time":"22:23","volumn":"7.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.66","rise":"0.56%","time":"22:24","volumn":"7.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.68","rise":"0.57%","time":"22:25","volumn":"7.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.53","rise":"0.49%","time":"22:26","volumn":"7.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.59","rise":"0.52%","time":"22:27","volumn":"7.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"0.58%","time":"22:28","volumn":"7.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.75","rise":"0.61%","time":"22:29","volumn":"8.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.87","rise":"0.68%","time":"22:30","volumn":"8.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.91","rise":"0.69%","time":"22:31","volumn":"8.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.07","rise":"0.79%","time":"22:32","volumn":"8.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.02","rise":"0.76%","time":"22:33","volumn":"8.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.09","rise":"0.80%","time":"22:34","volumn":"8.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.27","rise":"0.89%","time":"22:35","volumn":"8.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.22","rise":"0.87%","time":"22:36","volumn":"8.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.12","rise":"0.81%","time":"22:37","volumn":"8.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.06","rise":"0.78%","time":"22:38","volumn":"8.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.10","rise":"0.80%","time":"22:39","volumn":"9.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.08","rise":"0.79%","time":"22:40","volumn":"9.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"185.08","rise":"0.79%","time":"22:41","volumn":"9.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.94","rise":"0.71%","time":"22:42","volumn":"9.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.96","rise":"0.72%","time":"22:43","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.93","rise":"0.71%","time":"22:44","volumn":"9.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.89","rise":"0.69%","time":"22:45","volumn":"9.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.89","rise":"0.69%","time":"22:46","volumn":"9.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.89","rise":"0.69%","time":"22:47","volumn":"9.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.85","rise":"0.67%","time":"22:48","volumn":"9.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.80","rise":"0.64%","time":"22:49","volumn":"9.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.71","rise":"0.59%","time":"22:50","volumn":"9.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.59","rise":"0.52%","time":"22:51","volumn":"9.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.70","rise":"0.58%","time":"22:52","volumn":"10.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.61","rise":"0.53%","time":"22:53","volumn":"10.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.69","rise":"0.58%","time":"22:54","volumn":"10.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.57","rise":"0.51%","time":"22:55","volumn":"10.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.51","rise":"0.48%","time":"22:56","volumn":"10.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.45","rise":"0.44%","time":"22:57","volumn":"10.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.54","rise":"0.50%","time":"22:58","volumn":"10.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.51","rise":"0.48%","time":"22:59","volumn":"10.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.51","rise":"0.48%","time":"23:00","volumn":"10.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.47","rise":"0.46%","time":"23:01","volumn":"10.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.51","rise":"0.48%","time":"23:02","volumn":"10.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.50","rise":"0.47%","time":"23:03","volumn":"10.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.45","rise":"0.45%","time":"23:04","volumn":"10.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.44","rise":"0.44%","time":"23:05","volumn":"10.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.52","rise":"0.48%","time":"23:06","volumn":"10.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.48","rise":"0.46%","time":"23:07","volumn":"11.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.53","rise":"0.49%","time":"23:08","volumn":"11.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.60","rise":"0.53%","time":"23:09","volumn":"11.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.57","rise":"0.51%","time":"23:10","volumn":"11.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.52","rise":"0.48%","time":"23:11","volumn":"11.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.54","rise":"0.50%","time":"23:12","volumn":"11.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.62","rise":"0.54%","time":"23:13","volumn":"11.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.66","rise":"0.56%","time":"23:14","volumn":"11.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.65","rise":"0.55%","time":"23:15","volumn":"11.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.66","rise":"0.56%","time":"23:16","volumn":"11.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.62","rise":"0.54%","time":"23:17","volumn":"11.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.63","rise":"0.54%","time":"23:18","volumn":"11.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.74","rise":"0.60%","time":"23:19","volumn":"11.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.68","rise":"0.57%","time":"23:20","volumn":"11.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.68","rise":"0.57%","time":"23:21","volumn":"11.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.63","rise":"0.55%","time":"23:22","volumn":"12.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.55","rise":"0.50%","time":"23:23","volumn":"12.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.55","rise":"0.50%","time":"23:24","volumn":"12.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.59","rise":"0.52%","time":"23:25","volumn":"12.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.68","rise":"0.57%","time":"23:26","volumn":"12.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.77","rise":"0.62%","time":"23:27","volumn":"12.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.75","rise":"0.61%","time":"23:28","volumn":"12.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.84","rise":"0.66%","time":"23:29","volumn":"12.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.80","rise":"0.64%","time":"23:30","volumn":"12.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.83","rise":"0.65%","time":"23:31","volumn":"12.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.61","rise":"0.53%","time":"23:32","volumn":"13.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.58","rise":"0.52%","time":"23:33","volumn":"13.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.54","rise":"0.50%","time":"23:34","volumn":"13.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.53","rise":"0.49%","time":"23:35","volumn":"13.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.45","rise":"0.45%","time":"23:36","volumn":"13.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.34","rise":"0.39%","time":"23:37","volumn":"13.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.39","rise":"0.41%","time":"23:38","volumn":"13.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.39","rise":"0.41%","time":"23:39","volumn":"13.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.37","rise":"0.40%","time":"23:40","volumn":"13.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.32","rise":"0.38%","time":"23:41","volumn":"13.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.36","rise":"0.40%","time":"23:42","volumn":"13.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.41","rise":"0.42%","time":"23:43","volumn":"13.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.40","rise":"0.42%","time":"23:44","volumn":"13.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.42","rise":"0.43%","time":"23:45","volumn":"13.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.39","rise":"0.41%","time":"23:46","volumn":"13.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.37","rise":"0.40%","time":"23:47","volumn":"13.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.39","rise":"0.41%","time":"23:48","volumn":"13.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.38","rise":"0.41%","time":"23:49","volumn":"13.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.36","rise":"0.40%","time":"23:50","volumn":"13.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.50","rise":"0.47%","time":"23:51","volumn":"13.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.52","rise":"0.48%","time":"23:52","volumn":"13.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.48","rise":"0.46%","time":"23:53","volumn":"13.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.45","rise":"0.44%","time":"23:54","volumn":"13.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.33","rise":"0.38%","time":"23:55","volumn":"13.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.36","rise":"0.40%","time":"23:56","volumn":"13.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.34","rise":"0.38%","time":"23:57","volumn":"14.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.37","rise":"0.40%","time":"23:58","volumn":"14.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"184.48","rise":"0.46%","time":"23:59","volumn":"14.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.46%","time":"00:00","volumn":"14.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.46","rise":"0.45%","time":"00:01","volumn":"14.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.50","rise":"0.48%","time":"00:02","volumn":"14.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.49","rise":"0.47%","time":"00:03","volumn":"14.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.64","rise":"0.55%","time":"00:04","volumn":"14.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.60","rise":"0.53%","time":"00:05","volumn":"14.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.49","rise":"0.47%","time":"00:06","volumn":"14.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.53","rise":"0.49%","time":"00:07","volumn":"14.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.52","rise":"0.49%","time":"00:08","volumn":"14.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.63","rise":"0.54%","time":"00:09","volumn":"14.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.59","rise":"0.52%","time":"00:10","volumn":"14.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.57","rise":"0.51%","time":"00:11","volumn":"14.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.54","rise":"0.50%","time":"00:12","volumn":"14.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.54","rise":"0.50%","time":"00:13","volumn":"14.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.46%","time":"00:14","volumn":"14.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.42%","time":"00:15","volumn":"14.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.37","rise":"0.40%","time":"00:16","volumn":"14.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.44%","time":"00:17","volumn":"14.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.38","rise":"0.41%","time":"00:18","volumn":"14.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.44%","time":"00:19","volumn":"14.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.49","rise":"0.47%","time":"00:20","volumn":"14.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.44","rise":"0.44%","time":"00:21","volumn":"14.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.42%","time":"00:22","volumn":"14.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"00:23","volumn":"14.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.39","rise":"0.41%","time":"00:24","volumn":"14.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.46","rise":"0.45%","time":"00:25","volumn":"14.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.44","rise":"0.44%","time":"00:26","volumn":"14.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.43%","time":"00:27","volumn":"14.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.40","rise":"0.42%","time":"00:28","volumn":"14.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"00:29","volumn":"15.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.20","rise":"0.31%","time":"00:30","volumn":"15.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.11","rise":"0.26%","time":"00:31","volumn":"15.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.01","rise":"0.21%","time":"00:32","volumn":"15.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.01","rise":"0.21%","time":"00:33","volumn":"15.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.05","rise":"0.23%","time":"00:34","volumn":"15.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.18","rise":"0.30%","time":"00:35","volumn":"15.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.10","rise":"0.26%","time":"00:36","volumn":"15.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.24","rise":"0.33%","time":"00:37","volumn":"15.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.20","rise":"0.31%","time":"00:38","volumn":"15.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"00:39","volumn":"15.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.19","rise":"0.30%","time":"00:40","volumn":"15.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.19","rise":"0.30%","time":"00:41","volumn":"15.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.16","rise":"0.29%","time":"00:42","volumn":"15.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.12","rise":"0.27%","time":"00:43","volumn":"15.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.15","rise":"0.28%","time":"00:44","volumn":"15.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.12","rise":"0.27%","time":"00:45","volumn":"15.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.12","rise":"0.27%","time":"00:46","volumn":"16.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.12","rise":"0.27%","time":"00:47","volumn":"16.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.17","rise":"0.29%","time":"00:48","volumn":"16.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.17","rise":"0.29%","time":"00:49","volumn":"16.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.22","rise":"0.32%","time":"00:50","volumn":"16.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"00:51","volumn":"16.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"00:52","volumn":"16.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.28","rise":"0.35%","time":"00:53","volumn":"16.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.28","rise":"0.36%","time":"00:54","volumn":"16.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.31","rise":"0.37%","time":"00:55","volumn":"16.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"00:56","volumn":"16.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.26","rise":"0.34%","time":"00:57","volumn":"16.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.26","rise":"0.34%","time":"00:58","volumn":"16.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.31","rise":"0.37%","time":"00:59","volumn":"17.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.37","rise":"0.40%","time":"01:00","volumn":"17.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.30","rise":"0.36%","time":"01:01","volumn":"17.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.39","rise":"0.41%","time":"01:02","volumn":"17.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"01:03","volumn":"17.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.46%","time":"01:04","volumn":"17.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.35","rise":"0.39%","time":"01:05","volumn":"17.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.37","rise":"0.40%","time":"01:06","volumn":"17.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.44","rise":"0.44%","time":"01:07","volumn":"17.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.38","rise":"0.41%","time":"01:08","volumn":"17.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.40","rise":"0.42%","time":"01:09","volumn":"17.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.43%","time":"01:10","volumn":"17.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.36","rise":"0.40%","time":"01:11","volumn":"17.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.33","rise":"0.38%","time":"01:12","volumn":"17.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.36","rise":"0.40%","time":"01:13","volumn":"17.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.33","rise":"0.38%","time":"01:14","volumn":"17.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"01:15","volumn":"17.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"01:16","volumn":"17.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.29","rise":"0.36%","time":"01:17","volumn":"17.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.33","rise":"0.38%","time":"01:18","volumn":"17.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.29","rise":"0.36%","time":"01:19","volumn":"17.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"01:20","volumn":"17.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.31","rise":"0.37%","time":"01:21","volumn":"17.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"01:22","volumn":"17.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"01:23","volumn":"18.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"01:24","volumn":"18.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"01:25","volumn":"18.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"01:26","volumn":"18.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.36","rise":"0.40%","time":"01:27","volumn":"18.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.35","rise":"0.39%","time":"01:28","volumn":"18.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.31","rise":"0.37%","time":"01:29","volumn":"18.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.44","rise":"0.44%","time":"01:30","volumn":"18.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.50","rise":"0.47%","time":"01:31","volumn":"18.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.57","rise":"0.51%","time":"01:32","volumn":"18.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.56","rise":"0.50%","time":"01:33","volumn":"18.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.63","rise":"0.55%","time":"01:34","volumn":"18.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.56","rise":"0.51%","time":"01:35","volumn":"18.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.64","rise":"0.55%","time":"01:36","volumn":"18.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.61","rise":"0.53%","time":"01:37","volumn":"18.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.80","rise":"0.64%","time":"01:38","volumn":"18.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.87","rise":"0.67%","time":"01:39","volumn":"18.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.92","rise":"0.70%","time":"01:40","volumn":"18.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.84","rise":"0.66%","time":"01:41","volumn":"18.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.84","rise":"0.66%","time":"01:42","volumn":"18.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.89","rise":"0.69%","time":"01:43","volumn":"18.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.90","rise":"0.69%","time":"01:44","volumn":"18.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.85","rise":"0.66%","time":"01:45","volumn":"19.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.82","rise":"0.65%","time":"01:46","volumn":"19.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.87","rise":"0.68%","time":"01:47","volumn":"19.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.92","rise":"0.70%","time":"01:48","volumn":"19.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.89","rise":"0.69%","time":"01:49","volumn":"19.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.92","rise":"0.70%","time":"01:50","volumn":"19.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.04","rise":"0.77%","time":"01:51","volumn":"19.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.05","rise":"0.78%","time":"01:52","volumn":"19.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.12","rise":"0.81%","time":"01:53","volumn":"20.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.07","rise":"0.79%","time":"01:54","volumn":"20.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.11","rise":"0.81%","time":"01:55","volumn":"20.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.18","rise":"0.84%","time":"01:56","volumn":"20.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.18","rise":"0.84%","time":"01:57","volumn":"20.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.10","rise":"0.80%","time":"01:58","volumn":"20.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.06","rise":"0.78%","time":"01:59","volumn":"20.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.06","rise":"0.78%","time":"02:00","volumn":"20.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"185.03","rise":"0.76%","time":"02:01","volumn":"20.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.99","rise":"0.74%","time":"02:02","volumn":"20.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.97","rise":"0.73%","time":"02:03","volumn":"20.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.87","rise":"0.68%","time":"02:04","volumn":"20.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.80","rise":"0.63%","time":"02:05","volumn":"21.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.88","rise":"0.68%","time":"02:06","volumn":"21.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.83","rise":"0.65%","time":"02:07","volumn":"21.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.78","rise":"0.63%","time":"02:08","volumn":"21.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.69","rise":"0.58%","time":"02:09","volumn":"21.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.70","rise":"0.58%","time":"02:10","volumn":"21.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.71","rise":"0.59%","time":"02:11","volumn":"21.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.55","rise":"0.50%","time":"02:12","volumn":"21.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.52","rise":"0.49%","time":"02:13","volumn":"21.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.42%","time":"02:14","volumn":"21.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.33","rise":"0.38%","time":"02:15","volumn":"21.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.40","rise":"0.42%","time":"02:16","volumn":"21.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.48","rise":"0.46%","time":"02:17","volumn":"21.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.43%","time":"02:18","volumn":"21.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.44","rise":"0.44%","time":"02:19","volumn":"21.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.44%","time":"02:20","volumn":"21.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.35","rise":"0.39%","time":"02:21","volumn":"21.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.30","rise":"0.36%","time":"02:22","volumn":"21.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.15","rise":"0.28%","time":"02:23","volumn":"22.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.11","rise":"0.26%","time":"02:24","volumn":"22.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.23","rise":"0.33%","time":"02:25","volumn":"22.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.22","rise":"0.32%","time":"02:26","volumn":"22.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.22","rise":"0.32%","time":"02:27","volumn":"22.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.26","rise":"0.34%","time":"02:28","volumn":"22.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.20","rise":"0.31%","time":"02:29","volumn":"22.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.22","rise":"0.32%","time":"02:30","volumn":"22.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"02:31","volumn":"22.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"02:32","volumn":"22.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.28","rise":"0.36%","time":"02:33","volumn":"22.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.23","rise":"0.33%","time":"02:34","volumn":"22.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.27","rise":"0.35%","time":"02:35","volumn":"22.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.26","rise":"0.35%","time":"02:36","volumn":"22.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"02:37","volumn":"22.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.35","rise":"0.39%","time":"02:38","volumn":"22.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.37","rise":"0.40%","time":"02:39","volumn":"22.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.44","rise":"0.44%","time":"02:40","volumn":"22.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.26","rise":"0.34%","time":"02:41","volumn":"22.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.30","rise":"0.36%","time":"02:42","volumn":"22.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.27","rise":"0.35%","time":"02:43","volumn":"22.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"02:44","volumn":"22.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"02:45","volumn":"22.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.30","rise":"0.37%","time":"02:46","volumn":"22.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.27","rise":"0.35%","time":"02:47","volumn":"22.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"02:48","volumn":"22.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.36","rise":"0.40%","time":"02:49","volumn":"22.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.39","rise":"0.41%","time":"02:50","volumn":"22.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"02:51","volumn":"22.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.29","rise":"0.36%","time":"02:52","volumn":"22.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.38","rise":"0.41%","time":"02:53","volumn":"22.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.37","rise":"0.40%","time":"02:54","volumn":"22.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.50","rise":"0.47%","time":"02:55","volumn":"23.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.66","rise":"0.56%","time":"02:56","volumn":"23.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.63","rise":"0.54%","time":"02:57","volumn":"23.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.71","rise":"0.59%","time":"02:58","volumn":"23.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.66","rise":"0.56%","time":"02:59","volumn":"23.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.65","rise":"0.56%","time":"03:00","volumn":"23.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.55","rise":"0.50%","time":"03:01","volumn":"23.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.57","rise":"0.51%","time":"03:02","volumn":"23.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.53","rise":"0.49%","time":"03:03","volumn":"23.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.57","rise":"0.51%","time":"03:04","volumn":"23.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.53","rise":"0.49%","time":"03:05","volumn":"23.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.46%","time":"03:06","volumn":"23.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.43%","time":"03:07","volumn":"23.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.45%","time":"03:08","volumn":"23.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.54","rise":"0.50%","time":"03:09","volumn":"23.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.45%","time":"03:10","volumn":"23.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.45","rise":"0.45%","time":"03:11","volumn":"23.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.45%","time":"03:12","volumn":"23.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.45","rise":"0.45%","time":"03:13","volumn":"23.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.46","rise":"0.45%","time":"03:14","volumn":"23.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.46","rise":"0.45%","time":"03:15","volumn":"23.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.47","rise":"0.46%","time":"03:16","volumn":"23.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.48","rise":"0.46%","time":"03:17","volumn":"24.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.45","rise":"0.44%","time":"03:18","volumn":"24.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.42%","time":"03:19","volumn":"24.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.40","rise":"0.42%","time":"03:20","volumn":"24.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.43","rise":"0.43%","time":"03:21","volumn":"24.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.40","rise":"0.42%","time":"03:22","volumn":"24.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.46","rise":"0.45%","time":"03:23","volumn":"24.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.37","rise":"0.40%","time":"03:24","volumn":"24.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"03:25","volumn":"24.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.35","rise":"0.39%","time":"03:26","volumn":"24.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"03:27","volumn":"24.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.40","rise":"0.42%","time":"03:28","volumn":"24.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"03:29","volumn":"24.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"03:30","volumn":"24.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.31","rise":"0.37%","time":"03:31","volumn":"24.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.31","rise":"0.37%","time":"03:32","volumn":"24.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.28","rise":"0.35%","time":"03:33","volumn":"24.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.33","rise":"0.38%","time":"03:34","volumn":"24.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.32","rise":"0.38%","time":"03:35","volumn":"24.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"03:36","volumn":"24.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.28","rise":"0.35%","time":"03:37","volumn":"24.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.36","rise":"0.40%","time":"03:38","volumn":"24.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.34","rise":"0.39%","time":"03:39","volumn":"24.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.42%","time":"03:40","volumn":"25.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.42","rise":"0.43%","time":"03:41","volumn":"25.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.38","rise":"0.41%","time":"03:42","volumn":"25.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.31","rise":"0.37%","time":"03:43","volumn":"25.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.25","rise":"0.34%","time":"03:44","volumn":"25.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.29","rise":"0.36%","time":"03:45","volumn":"25.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.22","rise":"0.32%","time":"03:46","volumn":"25.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.22","rise":"0.32%","time":"03:47","volumn":"25.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.21","rise":"0.32%","time":"03:48","volumn":"25.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.19","rise":"0.30%","time":"03:49","volumn":"25.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.12","rise":"0.27%","time":"03:50","volumn":"25.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.21","rise":"0.32%","time":"03:51","volumn":"25.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.30","rise":"0.36%","time":"03:52","volumn":"25.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.36","rise":"0.40%","time":"03:53","volumn":"26.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.38","rise":"0.41%","time":"03:54","volumn":"26.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.27","rise":"0.35%","time":"03:55","volumn":"26.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.42%","time":"03:56","volumn":"26.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.41","rise":"0.43%","time":"03:57","volumn":"26.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.38","rise":"0.41%","time":"03:58","volumn":"26.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.30","rise":"0.36%","time":"03:59","volumn":"26.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"184.70","rise":"0.58%","time":"04:00","volumn":"31.26\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"3126.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["189.50","172.02","154.53","137.05","119.57"]},"cyrate":{"o":["51.24%","37.28%","23.33%","9.38%","-4.57%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"125.30","rise":"0","time":"06\/05","volumn":"47.92\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"126.61","rise":"1.05%","time":"06\/06","volumn":"45.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"121.23","rise":"-3.25%","time":"06\/07","volumn":"95.62\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"124.25","rise":"-0.84%","time":"06\/08","volumn":"62.09\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"123.43","rise":"-1.49%","time":"06\/09","volumn":"51.34\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"126.57","rise":"1.01%","time":"06\/12","volumn":"51.37\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.66","rise":"1.09%","time":"06\/13","volumn":"50.51\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"126.42","rise":"0.89%","time":"06\/14","volumn":"52.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"127.11","rise":"1.44%","time":"06\/15","volumn":"60.42\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"125.49","rise":"0.15%","time":"06\/16","volumn":"84.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.78","rise":"0.38%","time":"06\/20","volumn":"56.88\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"-0.38%","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"3.87%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"3.22%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"1.62%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"3.10%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"2.98%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"2.08%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"4.04%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"3.93%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"4.05%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"2.44%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"3.58%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"1.46%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"2.78%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"4.39%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"7.18%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"7.49%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"6.59%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"6.01%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"8.03%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"3.72%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"3.75%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"2.79%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"3.06%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"2.27%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"2.35%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"5.51%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"6.69%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"5.10%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"2.32%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"2.88%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"11.39%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"13.50%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"11.68%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"10.02%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"10.58%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"10.46%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"12.19%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"9.87%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"7.80%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"6.93%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"6.32%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"7.49%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"7.14%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"8.16%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"5.22%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"6.35%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"6.26%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"7.67%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"7.80%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"10.14%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"10.23%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"9.55%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"8.03%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"10.02%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"10.32%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"14.21%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"12.71%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"15.60%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"15.50%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"12.04%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"11.72%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"9.84%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"7.97%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"3.22%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"3.05%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"4.76%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"0.54%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"0.54%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"0.54%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"1.45%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"3.32%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"-0.46%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"1.36%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"0.53%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"2.12%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"2.36%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"3.34%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"5.21%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"5.61%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"3.58%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"5.79%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"4.92%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"2.26%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"2.47%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"-0.10%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"1.01%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"2.60%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"-3.12%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-4.57%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"1.95%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"5.91%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"6.22%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"9.34%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"10.19%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"10.61%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"11.52%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"13.89%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"13.39%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"12.21%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"14.57%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"13.80%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"16.36%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"14.29%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"13.99%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"15.87%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"16.62%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"14.84%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"17.09%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"17.11%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"17.90%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"17.34%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"16.78%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"16.59%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"17.34%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"15.59%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"17.22%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"15.34%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"17.22%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"17.65%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"16.43%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"17.70%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"18.79%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"17.65%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"19.69%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"22.96%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"22.74%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"21.40%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"22.78%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"22.44%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"22.43%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"22.38%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"22.41%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"21.26%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"19.66%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"18.49%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"15.38%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"15.91%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"18.99%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"20.81%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"22.69%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"23.85%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"23.40%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"22.23%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"21.08%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"22.51%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"23.97%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"23.53%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"24.52%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"25.20%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"25.90%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"26.99%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"28.70%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"26.90%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"23.86%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"27.12%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"37.12%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"35.92%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"35.00%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"36.10%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"35.55%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"39.23%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"37.54%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"34.59%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"36.46%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"35.51%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"35.28%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"33.34%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"34.55%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"39.33%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"39.66%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"39.45%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"38.50%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"38.20%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"41.07%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"42.23%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"41.72%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"38.96%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"38.48%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"41.12%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"39.94%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"37.24%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"39.98%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"40.91%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"42.66%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"39.20%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"39.25%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"40.38%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"42.18%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"42.18%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"42.75%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"43.42%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"42.30%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"43.52%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"43.96%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"44.43%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"44.21%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"45.58%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"43.66%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"47.70%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"47.80%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"48.18%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"48.40%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"50.88%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"48.55%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"46.54%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"46.30%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"44.68%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"43.03%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"39.37%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"41.44%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"43.29%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"40.93%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"38.60%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"43.35%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"44.42%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"39.66%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"42.86%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"47.42%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"48.61%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"50.60%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"50.65%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"50.04%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"51.24%","time":"05\/09","volumn":"43.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.48","rise":"49.62%","time":"05\/10","volumn":"34.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.57","rise":"48.90%","time":"05\/13","volumn":"24.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.07","rise":"49.30%","time":"05\/14","volumn":"38.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"185.99","rise":"48.44%","time":"05\/15","volumn":"75.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.63","rise":"46.55%","time":"05\/16","volumn":"38.83\u4e07"}],"points":"240"}}