{"amount":"6.06\u4ebf","changeAmount":"-0.24","close":"167.64","currentPrice":"167.40","currenttime":"2024-05-21 04:00:06","e":{"@attributes":{"datetime":"2024-05-21 04:00:06","e1":"167.40","e2":"-0.24","e3":"(-0.14%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["168.30","167.23","166.16","165.09","164.02"]},"cyrate":{"o":["1.54%","0.89%","0.25%","-0.40%","-1.04%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.75","rise":"0","time":"02:35","volumn":"255.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.56","rise":"-0.11%","time":"02:40","volumn":"623.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.52","rise":"-0.14%","time":"02:45","volumn":"521.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.44","rise":"-0.19%","time":"02:50","volumn":"494.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.40","rise":"-0.21%","time":"02:55","volumn":"518.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.40","rise":"-0.21%","time":"03:00","volumn":"484.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.38","rise":"-0.22%","time":"03:05","volumn":"609.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.39","rise":"-0.22%","time":"03:10","volumn":"483.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.55","rise":"-0.12%","time":"03:15","volumn":"490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.57","rise":"-0.11%","time":"03:20","volumn":"383.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.54","rise":"-0.13%","time":"03:25","volumn":"358.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.54","rise":"-0.13%","time":"03:30","volumn":"512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.73","rise":"-0.01%","time":"03:35","volumn":"445.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.77","rise":"0.02%","time":"03:40","volumn":"417.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.81","rise":"0.04%","time":"03:45","volumn":"534.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.83","rise":"0.05%","time":"03:50","volumn":"1017.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.68","rise":"-0.04%","time":"03:55","volumn":"1009.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.87","rise":"0.07%","time":"04:00","volumn":"1.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.21","rise":"-0.33%","time":"21:35","volumn":"2243.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.32","rise":"-0.26%","time":"21:40","volumn":"777.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.82","rise":"-0.56%","time":"21:45","volumn":"1335.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.81","rise":"-0.57%","time":"21:50","volumn":"738.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.81","rise":"-0.56%","time":"21:55","volumn":"708.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.91","rise":"-0.51%","time":"22:00","volumn":"870.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.09","rise":"-0.40%","time":"22:05","volumn":"918.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.84","rise":"-0.55%","time":"22:10","volumn":"777.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.96","rise":"-0.48%","time":"22:15","volumn":"503.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.89","rise":"-0.52%","time":"22:20","volumn":"504.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.70","rise":"-0.63%","time":"22:25","volumn":"640.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.75","rise":"-0.60%","time":"22:30","volumn":"527.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.90","rise":"-0.51%","time":"22:35","volumn":"520.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.92","rise":"-0.50%","time":"22:40","volumn":"777.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.95","rise":"-0.49%","time":"22:45","volumn":"598.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.94","rise":"-0.49%","time":"22:50","volumn":"595.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.81","rise":"-0.57%","time":"22:55","volumn":"667.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.75","rise":"-0.61%","time":"23:00","volumn":"932.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.65","rise":"-0.66%","time":"23:05","volumn":"699.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.39","rise":"-0.82%","time":"23:10","volumn":"729.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.46","rise":"-0.78%","time":"23:15","volumn":"881.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.48","rise":"-0.77%","time":"23:20","volumn":"335.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.40","rise":"-0.81%","time":"23:25","volumn":"429.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.41","rise":"-0.81%","time":"23:30","volumn":"351.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.26","rise":"-0.90%","time":"23:35","volumn":"400.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.12","rise":"-0.98%","time":"23:40","volumn":"530.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.02","rise":"-1.04%","time":"23:45","volumn":"499.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.13","rise":"-0.98%","time":"23:50","volumn":"664.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"164.21","rise":"-0.93%","time":"23:55","volumn":"313.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.19","rise":"-0.94%","time":"00:00","volumn":"251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.26","rise":"-0.90%","time":"00:05","volumn":"257.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.27","rise":"-0.89%","time":"00:10","volumn":"271.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.24","rise":"-0.91%","time":"00:15","volumn":"411.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.38","rise":"-0.83%","time":"00:20","volumn":"268.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.38","rise":"-0.83%","time":"00:25","volumn":"441.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.41","rise":"-0.81%","time":"00:30","volumn":"238.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.41","rise":"-0.81%","time":"00:35","volumn":"249.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.29","rise":"-0.88%","time":"00:40","volumn":"307.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.31","rise":"-0.87%","time":"00:45","volumn":"1579.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.41","rise":"-0.81%","time":"00:50","volumn":"311.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.37","rise":"-0.83%","time":"00:55","volumn":"217.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.38","rise":"-0.83%","time":"01:00","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.33","rise":"-0.86%","time":"01:05","volumn":"250.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.34","rise":"-0.85%","time":"01:10","volumn":"216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.34","rise":"-0.85%","time":"01:15","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.35","rise":"-0.84%","time":"01:20","volumn":"263.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.51","rise":"-0.75%","time":"01:25","volumn":"373.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.59","rise":"-0.70%","time":"01:30","volumn":"363.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.66","rise":"-0.66%","time":"01:35","volumn":"456.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.74","rise":"-0.61%","time":"01:40","volumn":"299.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.76","rise":"-0.59%","time":"01:45","volumn":"275.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.77","rise":"-0.59%","time":"01:50","volumn":"290.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.83","rise":"-0.56%","time":"01:55","volumn":"237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.84","rise":"-0.55%","time":"02:00","volumn":"282.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.86","rise":"-0.54%","time":"02:05","volumn":"273.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.88","rise":"-0.52%","time":"02:10","volumn":"274.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.91","rise":"-0.51%","time":"02:15","volumn":"377.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.84","rise":"-0.55%","time":"02:20","volumn":"361.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.92","rise":"-0.50%","time":"02:25","volumn":"374.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"164.89","rise":"-0.52%","time":"02:30","volumn":"371.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.02","rise":"-0.44%","time":"02:35","volumn":"360.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.14","rise":"-0.37%","time":"02:40","volumn":"333.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.18","rise":"-0.34%","time":"02:45","volumn":"431.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.04","rise":"-0.43%","time":"02:50","volumn":"358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.18","rise":"-0.34%","time":"02:55","volumn":"461.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.18","rise":"-0.34%","time":"03:00","volumn":"421.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.11","rise":"-0.39%","time":"03:05","volumn":"455.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.10","rise":"-0.39%","time":"03:10","volumn":"485.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.16","rise":"-0.36%","time":"03:15","volumn":"414.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.20","rise":"-0.33%","time":"03:20","volumn":"469.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.32","rise":"-0.26%","time":"03:25","volumn":"579.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.32","rise":"-0.26%","time":"03:30","volumn":"564.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.32","rise":"-0.26%","time":"03:35","volumn":"706.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.25","rise":"-0.30%","time":"03:40","volumn":"659.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.60","rise":"-0.09%","time":"03:45","volumn":"902.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.67","rise":"-0.05%","time":"03:50","volumn":"1411.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.85","rise":"0.06%","time":"03:55","volumn":"2496.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.76","rise":"0.01%","time":"04:00","volumn":"1.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.58","rise":"-0.10%","time":"21:35","volumn":"3603.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.48","rise":"-0.16%","time":"21:40","volumn":"645.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.34","rise":"-0.25%","time":"21:45","volumn":"568.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.52","rise":"-0.14%","time":"21:50","volumn":"533.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.56","rise":"-0.11%","time":"21:55","volumn":"411.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.57","rise":"-0.11%","time":"22:00","volumn":"467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.86","rise":"0.07%","time":"22:05","volumn":"570.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.83","rise":"0.05%","time":"22:10","volumn":"496.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.77","rise":"0.01%","time":"22:15","volumn":"712.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.90","rise":"0.09%","time":"22:20","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.99","rise":"0.14%","time":"22:25","volumn":"675.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.00","rise":"0.15%","time":"22:30","volumn":"403.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.14","rise":"0.24%","time":"22:35","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.01","rise":"0.16%","time":"22:40","volumn":"355.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.98","rise":"0.14%","time":"22:45","volumn":"319.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.91","rise":"0.10%","time":"22:50","volumn":"295.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.90","rise":"0.09%","time":"22:55","volumn":"402.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.99","rise":"0.14%","time":"23:00","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.99","rise":"0.14%","time":"23:05","volumn":"410.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.18","rise":"0.26%","time":"23:10","volumn":"410.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.25","rise":"0.30%","time":"23:15","volumn":"265.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.25","rise":"0.30%","time":"23:20","volumn":"267.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.19","rise":"0.27%","time":"23:25","volumn":"280.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.27","rise":"0.31%","time":"23:30","volumn":"292.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.12","rise":"0.22%","time":"23:35","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"165.98","rise":"0.14%","time":"23:40","volumn":"296.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.08","rise":"0.20%","time":"23:45","volumn":"480.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.02","rise":"0.17%","time":"23:50","volumn":"251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.00","rise":"0.15%","time":"23:55","volumn":"317.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.10","rise":"0.21%","time":"00:00","volumn":"185.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.05","rise":"0.18%","time":"00:05","volumn":"302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.96","rise":"0.13%","time":"00:10","volumn":"183.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.97","rise":"0.13%","time":"00:15","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.99","rise":"0.14%","time":"00:20","volumn":"289.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.95","rise":"0.12%","time":"00:25","volumn":"1103.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.01","rise":"0.16%","time":"00:30","volumn":"202.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.96","rise":"0.13%","time":"00:35","volumn":"198.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.97","rise":"0.13%","time":"00:40","volumn":"250.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.06","rise":"0.19%","time":"00:45","volumn":"299.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.19","rise":"0.27%","time":"00:50","volumn":"246.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.24","rise":"0.30%","time":"00:55","volumn":"402.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.28","rise":"0.32%","time":"01:00","volumn":"177.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.32","rise":"0.34%","time":"01:05","volumn":"210.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.33","rise":"0.35%","time":"01:10","volumn":"395.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.30","rise":"0.33%","time":"01:15","volumn":"621.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.41","rise":"0.40%","time":"01:20","volumn":"306.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.34","rise":"0.36%","time":"01:25","volumn":"200.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.29","rise":"0.33%","time":"01:30","volumn":"243.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.34","rise":"0.36%","time":"01:35","volumn":"296.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.32","rise":"0.34%","time":"01:40","volumn":"254.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.35","rise":"0.36%","time":"01:45","volumn":"921.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.30","rise":"0.33%","time":"01:50","volumn":"539.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.37","rise":"0.37%","time":"01:55","volumn":"314.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.38","rise":"0.38%","time":"02:00","volumn":"316.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.40","rise":"0.39%","time":"02:05","volumn":"320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.40","rise":"0.39%","time":"02:10","volumn":"311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.43","rise":"0.41%","time":"02:15","volumn":"403.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.38","rise":"0.38%","time":"02:20","volumn":"415.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.28","rise":"0.32%","time":"02:25","volumn":"303.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.30","rise":"0.33%","time":"02:30","volumn":"280.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.25","rise":"0.30%","time":"02:35","volumn":"460.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.32","rise":"0.34%","time":"02:40","volumn":"264.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.26","rise":"0.31%","time":"02:45","volumn":"332.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.21","rise":"0.28%","time":"02:50","volumn":"368.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.24","rise":"0.29%","time":"02:55","volumn":"283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.22","rise":"0.28%","time":"03:00","volumn":"401.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.23","rise":"0.29%","time":"03:05","volumn":"360.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.30","rise":"0.33%","time":"03:10","volumn":"356.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.26","rise":"0.31%","time":"03:15","volumn":"557.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.18","rise":"0.26%","time":"03:20","volumn":"330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.24","rise":"0.29%","time":"03:25","volumn":"482.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.26","rise":"0.31%","time":"03:30","volumn":"519.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.24","rise":"0.30%","time":"03:35","volumn":"723.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.35","rise":"0.36%","time":"03:40","volumn":"442.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.49","rise":"0.45%","time":"03:45","volumn":"652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.49","rise":"0.44%","time":"03:50","volumn":"956.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.51","rise":"0.46%","time":"03:55","volumn":"1494.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.51","rise":"0.46%","time":"04:00","volumn":"1.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.80","rise":"0.63%","time":"21:35","volumn":"3653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.95","rise":"0.72%","time":"21:40","volumn":"485.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.98","rise":"0.74%","time":"21:45","volumn":"660.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.85","rise":"0.66%","time":"21:50","volumn":"510.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.03","rise":"0.77%","time":"21:55","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.32","rise":"0.95%","time":"22:00","volumn":"609.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.39","rise":"0.99%","time":"22:05","volumn":"517.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.37","rise":"0.98%","time":"22:10","volumn":"778.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.48","rise":"1.04%","time":"22:15","volumn":"548.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.44","rise":"1.02%","time":"22:20","volumn":"383.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.65","rise":"1.15%","time":"22:25","volumn":"396.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.66","rise":"1.15%","time":"22:30","volumn":"497.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.55","rise":"1.09%","time":"22:35","volumn":"520.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.66","rise":"1.15%","time":"22:40","volumn":"451.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.62","rise":"1.13%","time":"22:45","volumn":"445.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.61","rise":"1.12%","time":"22:50","volumn":"347.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.66","rise":"1.15%","time":"22:55","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.75","rise":"1.21%","time":"23:00","volumn":"682.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.54","rise":"1.08%","time":"23:05","volumn":"2424.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.49","rise":"1.05%","time":"23:10","volumn":"761.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.31","rise":"0.94%","time":"23:15","volumn":"451.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.43","rise":"1.01%","time":"23:20","volumn":"462.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.47","rise":"1.04%","time":"23:25","volumn":"480.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.62","rise":"1.13%","time":"23:30","volumn":"814.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.77","rise":"1.22%","time":"23:35","volumn":"580.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.60","rise":"1.12%","time":"23:40","volumn":"349.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.74","rise":"1.20%","time":"23:45","volumn":"347.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.70","rise":"1.17%","time":"23:50","volumn":"336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.76","rise":"1.21%","time":"23:55","volumn":"433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.73","rise":"1.19%","time":"00:00","volumn":"361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.77","rise":"1.22%","time":"00:05","volumn":"395.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.71","rise":"1.18%","time":"00:10","volumn":"549.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.79","rise":"1.23%","time":"00:15","volumn":"297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.83","rise":"1.25%","time":"00:20","volumn":"271.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.81","rise":"1.24%","time":"00:25","volumn":"359.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.76","rise":"1.22%","time":"00:30","volumn":"237.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.91","rise":"1.30%","time":"00:35","volumn":"841.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.93","rise":"1.31%","time":"00:40","volumn":"347.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.98","rise":"1.35%","time":"00:45","volumn":"283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.87","rise":"1.28%","time":"00:50","volumn":"2181.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.98","rise":"1.34%","time":"00:55","volumn":"281.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.03","rise":"1.38%","time":"01:00","volumn":"242.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.22","rise":"1.49%","time":"01:05","volumn":"684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.30","rise":"1.54%","time":"01:10","volumn":"446.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.28","rise":"1.53%","time":"01:15","volumn":"379.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.24","rise":"1.50%","time":"01:20","volumn":"361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.27","rise":"1.52%","time":"01:25","volumn":"437.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.23","rise":"1.50%","time":"01:30","volumn":"407.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.05","rise":"1.39%","time":"01:35","volumn":"424.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.03","rise":"1.38%","time":"01:40","volumn":"459.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.18","rise":"1.47%","time":"01:45","volumn":"325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.16","rise":"1.45%","time":"01:50","volumn":"351.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.24","rise":"1.50%","time":"01:55","volumn":"361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.27","rise":"1.52%","time":"02:00","volumn":"410.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.21","rise":"1.49%","time":"02:05","volumn":"326.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.10","rise":"1.42%","time":"02:10","volumn":"347.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.05","rise":"1.38%","time":"02:15","volumn":"351.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.04","rise":"1.38%","time":"02:20","volumn":"1396.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.08","rise":"1.41%","time":"02:25","volumn":"435.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.12","rise":"1.43%","time":"02:30","volumn":"310.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.05","rise":"1.39%","time":"02:35","volumn":"248.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.05","rise":"1.39%","time":"02:40","volumn":"295.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.16","rise":"1.45%","time":"02:45","volumn":"351.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.00","rise":"1.36%","time":"02:50","volumn":"540.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.02","rise":"1.37%","time":"02:55","volumn":"603.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.10","rise":"1.42%","time":"03:00","volumn":"376.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.99","rise":"1.35%","time":"03:05","volumn":"785.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.02","rise":"1.37%","time":"03:10","volumn":"447.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.98","rise":"1.34%","time":"03:15","volumn":"585.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.01","rise":"1.36%","time":"03:20","volumn":"444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.00","rise":"1.36%","time":"03:25","volumn":"374.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.02","rise":"1.37%","time":"03:30","volumn":"540.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.00","rise":"1.35%","time":"03:35","volumn":"586.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.00","rise":"1.36%","time":"03:40","volumn":"700.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.97","rise":"1.34%","time":"03:45","volumn":"830.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.16","rise":"1.46%","time":"03:50","volumn":"1021.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.29","rise":"1.53%","time":"03:55","volumn":"1556.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.86","rise":"1.27%","time":"04:00","volumn":"2.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.50","rise":"1.06%","time":"21:35","volumn":"3698.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.15","rise":"0.84%","time":"21:40","volumn":"571.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.22","rise":"0.89%","time":"21:45","volumn":"512.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.44","rise":"1.02%","time":"21:50","volumn":"349.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.28","rise":"0.92%","time":"21:55","volumn":"893.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.33","rise":"0.95%","time":"22:00","volumn":"437.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.34","rise":"0.96%","time":"22:05","volumn":"532.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.43","rise":"1.01%","time":"22:10","volumn":"345.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.37","rise":"0.98%","time":"22:15","volumn":"329.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.43","rise":"1.01%","time":"22:20","volumn":"363.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.38","rise":"0.98%","time":"22:25","volumn":"370.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.33","rise":"0.95%","time":"22:30","volumn":"422.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.33","rise":"0.95%","time":"22:35","volumn":"220.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.38","rise":"0.98%","time":"22:40","volumn":"379.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.37","rise":"0.98%","time":"22:45","volumn":"292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.37","rise":"0.98%","time":"22:50","volumn":"560.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.39","rise":"0.99%","time":"22:55","volumn":"291.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.37","rise":"0.98%","time":"23:00","volumn":"307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.18","rise":"0.86%","time":"23:05","volumn":"398.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.24","rise":"0.90%","time":"23:10","volumn":"338.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.18","rise":"0.86%","time":"23:15","volumn":"319.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.31","rise":"0.94%","time":"23:20","volumn":"234.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.24","rise":"0.90%","time":"23:25","volumn":"314.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.16","rise":"0.85%","time":"23:30","volumn":"417.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.14","rise":"0.84%","time":"23:35","volumn":"405.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.22","rise":"0.89%","time":"23:40","volumn":"276.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.12","rise":"0.83%","time":"23:45","volumn":"396.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.07","rise":"0.80%","time":"23:50","volumn":"504.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.09","rise":"0.81%","time":"23:55","volumn":"555.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.02","rise":"0.77%","time":"00:00","volumn":"791.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"166.99","rise":"0.75%","time":"00:05","volumn":"428.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.07","rise":"0.80%","time":"00:10","volumn":"496.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.11","rise":"0.82%","time":"00:15","volumn":"180.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.03","rise":"0.77%","time":"00:20","volumn":"209.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.15","rise":"0.84%","time":"00:25","volumn":"273.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.12","rise":"0.82%","time":"00:30","volumn":"244.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.22","rise":"0.89%","time":"00:35","volumn":"197.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.13","rise":"0.83%","time":"00:40","volumn":"223.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.15","rise":"0.84%","time":"00:45","volumn":"268.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.28","rise":"0.92%","time":"00:50","volumn":"205.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.25","rise":"0.90%","time":"00:55","volumn":"233.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.30","rise":"0.94%","time":"01:00","volumn":"173.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.34","rise":"0.96%","time":"01:05","volumn":"226.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.40","rise":"1.00%","time":"01:10","volumn":"279.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.39","rise":"0.99%","time":"01:15","volumn":"227.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.38","rise":"0.98%","time":"01:20","volumn":"285.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.41","rise":"1.00%","time":"01:25","volumn":"213.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.45","rise":"1.03%","time":"01:30","volumn":"379.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.38","rise":"0.98%","time":"01:35","volumn":"303.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.40","rise":"1.00%","time":"01:40","volumn":"281.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.40","rise":"1.00%","time":"01:45","volumn":"277.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.39","rise":"0.99%","time":"01:50","volumn":"205.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.36","rise":"0.97%","time":"01:55","volumn":"295.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.38","rise":"0.99%","time":"02:00","volumn":"548.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.39","rise":"0.99%","time":"02:05","volumn":"496.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.39","rise":"0.99%","time":"02:10","volumn":"206.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.35","rise":"0.97%","time":"02:15","volumn":"241.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.31","rise":"0.94%","time":"02:20","volumn":"400.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.30","rise":"0.94%","time":"02:25","volumn":"294.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.30","rise":"0.94%","time":"02:30","volumn":"271.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.55","rise":"1.09%","time":"02:35","volumn":"289.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.43","rise":"1.01%","time":"02:40","volumn":"301.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.38","rise":"0.98%","time":"02:45","volumn":"179.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.46","rise":"1.03%","time":"02:50","volumn":"193.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.45","rise":"1.03%","time":"02:55","volumn":"223.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.48","rise":"1.04%","time":"03:00","volumn":"211.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.39","rise":"0.99%","time":"03:05","volumn":"354.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.48","rise":"1.04%","time":"03:10","volumn":"306.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.46","rise":"1.03%","time":"03:15","volumn":"258.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.50","rise":"1.06%","time":"03:20","volumn":"234.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.50","rise":"1.06%","time":"03:25","volumn":"330.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.52","rise":"1.07%","time":"03:30","volumn":"196.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.57","rise":"1.10%","time":"03:35","volumn":"434.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.58","rise":"1.10%","time":"03:40","volumn":"476.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.61","rise":"1.12%","time":"03:45","volumn":"506.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.60","rise":"1.12%","time":"03:50","volumn":"559.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.53","rise":"1.07%","time":"03:55","volumn":"922.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"167.64","rise":"1.14%","time":"04:00","volumn":"1.66\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"3950.87\u4ebf","maxPrice":"167.88","minPrice":"166.79","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["167.86","166.03","164.20","162.37","160.54"]},"cyrate":{"o":["4.56%","3.54%","2.51%","1.49%","0.47%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"160.54","rise":"0","time":"04\/22","volumn":"8.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"161.50","rise":"0.60%","time":"04\/23","volumn":"7.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.60","rise":"1.28%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"162.55","rise":"1.25%","time":"04\/25","volumn":"7.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"161.29","rise":"0.47%","time":"04\/26","volumn":"5.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"161.66","rise":"0.70%","time":"04\/29","volumn":"4.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"163.20","rise":"1.66%","time":"04\/30","volumn":"8.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"163.40","rise":"1.78%","time":"05\/01","volumn":"7.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"163.84","rise":"2.06%","time":"05\/02","volumn":"5.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.46","rise":"2.44%","time":"05\/03","volumn":"5.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"164.44","rise":"2.43%","time":"05\/06","volumn":"5.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"165.76","rise":"3.25%","time":"05\/07","volumn":"6.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"165.07","rise":"2.82%","time":"05\/08","volumn":"4.58\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"166.04","rise":"3.43%","time":"05\/09","volumn":"4.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"166.85","rise":"3.93%","time":"05\/10","volumn":"4.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"165.87","rise":"3.32%","time":"05\/13","volumn":"5.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.76","rise":"3.25%","time":"05\/14","volumn":"6.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.51","rise":"3.72%","time":"05\/15","volumn":"5.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.86","rise":"4.56%","time":"05\/16","volumn":"6.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.64","rise":"4.42%","time":"05\/17","volumn":"4.70\u4e07"}],"points":"20"},"open":"167.62","priceChangeRatio":"-0.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5b9d\u6d01","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["167.88","167.62","167.37","167.11","166.85"]},"cyrate":{"o":["0.14%","-0.01%","-0.16%","-0.32%","-0.47%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.44","rise":"-0.12%","time":"21:31","volumn":"1081.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.27","rise":"-0.22%","time":"21:32","volumn":"1226.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.20","rise":"-0.26%","time":"21:33","volumn":"1357.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.99","rise":"-0.39%","time":"21:34","volumn":"1549.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.96","rise":"-0.41%","time":"21:35","volumn":"1655.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.00","rise":"-0.38%","time":"21:36","volumn":"1733.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.12","rise":"-0.31%","time":"21:37","volumn":"1849.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.13","rise":"-0.30%","time":"21:38","volumn":"1913.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.22","rise":"-0.25%","time":"21:39","volumn":"2034.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.30","rise":"-0.20%","time":"21:40","volumn":"2182.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.32","rise":"-0.19%","time":"21:41","volumn":"2424.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.31","rise":"-0.20%","time":"21:42","volumn":"2521.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.27","rise":"-0.22%","time":"21:43","volumn":"2578.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.12","rise":"-0.31%","time":"21:44","volumn":"2660.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.07","rise":"-0.34%","time":"21:45","volumn":"2744.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.98","rise":"-0.39%","time":"21:46","volumn":"2878.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.06","rise":"-0.35%","time":"21:47","volumn":"2965.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.05","rise":"-0.35%","time":"21:48","volumn":"3024.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.11","rise":"-0.32%","time":"21:49","volumn":"3069.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.12","rise":"-0.31%","time":"21:50","volumn":"3125.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.19","rise":"-0.27%","time":"21:51","volumn":"3284.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.13","rise":"-0.30%","time":"21:52","volumn":"3346.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.11","rise":"-0.31%","time":"21:53","volumn":"3409.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.99","rise":"-0.39%","time":"21:54","volumn":"3506.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.85","rise":"-0.47%","time":"21:55","volumn":"3594.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.90","rise":"-0.44%","time":"21:56","volumn":"3672.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.07","rise":"-0.34%","time":"21:57","volumn":"3737.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.06","rise":"-0.35%","time":"21:58","volumn":"3773.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.97","rise":"-0.40%","time":"21:59","volumn":"4223.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.05","rise":"-0.35%","time":"22:00","volumn":"4274.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.98","rise":"-0.39%","time":"22:01","volumn":"4351.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.92","rise":"-0.43%","time":"22:02","volumn":"4433.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.87","rise":"-0.46%","time":"22:03","volumn":"4518.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.95","rise":"-0.41%","time":"22:04","volumn":"4559.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.90","rise":"-0.44%","time":"22:05","volumn":"4633.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.91","rise":"-0.44%","time":"22:06","volumn":"4689.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.94","rise":"-0.42%","time":"22:07","volumn":"4767.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.95","rise":"-0.41%","time":"22:08","volumn":"4822.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.96","rise":"-0.41%","time":"22:09","volumn":"4918.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.01","rise":"-0.38%","time":"22:10","volumn":"4977.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.08","rise":"-0.33%","time":"22:11","volumn":"5018.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.09","rise":"-0.33%","time":"22:12","volumn":"5087.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.12","rise":"-0.31%","time":"22:13","volumn":"5131.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.13","rise":"-0.31%","time":"22:14","volumn":"5180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.20","rise":"-0.26%","time":"22:15","volumn":"5215.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.27","rise":"-0.22%","time":"22:16","volumn":"5546.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.20","rise":"-0.26%","time":"22:17","volumn":"5610.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.25","rise":"-0.23%","time":"22:18","volumn":"5649.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.27","rise":"-0.22%","time":"22:19","volumn":"5713.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.37","rise":"-0.16%","time":"22:20","volumn":"5764.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.31","rise":"-0.20%","time":"22:21","volumn":"5829.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.29","rise":"-0.21%","time":"22:22","volumn":"5867.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.33","rise":"-0.18%","time":"22:23","volumn":"5894.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.27","rise":"-0.22%","time":"22:24","volumn":"5929.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.30","rise":"-0.20%","time":"22:25","volumn":"5977.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.38","rise":"-0.16%","time":"22:26","volumn":"6010.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.43","rise":"-0.13%","time":"22:27","volumn":"6075.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.41","rise":"-0.14%","time":"22:28","volumn":"6100.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.43","rise":"-0.13%","time":"22:29","volumn":"6135.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.40","rise":"-0.14%","time":"22:30","volumn":"6165.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.40","rise":"-0.15%","time":"22:31","volumn":"6196.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.37","rise":"-0.16%","time":"22:32","volumn":"6225.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.29","rise":"-0.21%","time":"22:33","volumn":"6268.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.25","rise":"-0.23%","time":"22:34","volumn":"6318.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.26","rise":"-0.23%","time":"22:35","volumn":"6339.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.26","rise":"-0.23%","time":"22:36","volumn":"6396.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.25","rise":"-0.23%","time":"22:37","volumn":"6455.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.22","rise":"-0.25%","time":"22:38","volumn":"6518.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.18","rise":"-0.27%","time":"22:39","volumn":"6560.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.18","rise":"-0.28%","time":"22:40","volumn":"6609.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.18","rise":"-0.27%","time":"22:41","volumn":"6654.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.20","rise":"-0.26%","time":"22:42","volumn":"6694.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.22","rise":"-0.25%","time":"22:43","volumn":"6743.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.22","rise":"-0.25%","time":"22:44","volumn":"6792.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.21","rise":"-0.26%","time":"22:45","volumn":"6891.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.30","rise":"-0.20%","time":"22:46","volumn":"6966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.29","rise":"-0.21%","time":"22:47","volumn":"6988.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.27","rise":"-0.22%","time":"22:48","volumn":"7040.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.30","rise":"-0.20%","time":"22:49","volumn":"7082.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.31","rise":"-0.20%","time":"22:50","volumn":"7100.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.33","rise":"-0.18%","time":"22:51","volumn":"7129.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.36","rise":"-0.17%","time":"22:52","volumn":"7175.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.32","rise":"-0.19%","time":"22:53","volumn":"7463.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.27","rise":"-0.22%","time":"22:54","volumn":"7599.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.28","rise":"-0.21%","time":"22:55","volumn":"7649.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.28","rise":"-0.21%","time":"22:56","volumn":"7703.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.28","rise":"-0.21%","time":"22:57","volumn":"7723.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.34","rise":"-0.18%","time":"22:58","volumn":"7768.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.32","rise":"-0.19%","time":"22:59","volumn":"7822.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.37","rise":"-0.16%","time":"23:00","volumn":"7935.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.39","rise":"-0.15%","time":"23:01","volumn":"7965.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.43","rise":"-0.13%","time":"23:02","volumn":"8050.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.38","rise":"-0.15%","time":"23:03","volumn":"8085.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.44","rise":"-0.12%","time":"23:04","volumn":"8132.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.44","rise":"-0.12%","time":"23:05","volumn":"8323.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.54","rise":"-0.06%","time":"23:06","volumn":"8403.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.52","rise":"-0.07%","time":"23:07","volumn":"8560.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.52","rise":"-0.07%","time":"23:08","volumn":"8613.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.51","rise":"-0.08%","time":"23:09","volumn":"8669.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.52","rise":"-0.07%","time":"23:10","volumn":"8697.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.53","rise":"-0.07%","time":"23:11","volumn":"8729.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.42","rise":"-0.13%","time":"23:12","volumn":"8780.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.43","rise":"-0.13%","time":"23:13","volumn":"8847.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.44","rise":"-0.12%","time":"23:14","volumn":"8897.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.47","rise":"-0.10%","time":"23:15","volumn":"8925.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.46","rise":"-0.11%","time":"23:16","volumn":"8955.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.45","rise":"-0.11%","time":"23:17","volumn":"8998.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.44","rise":"-0.12%","time":"23:18","volumn":"9084.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.47","rise":"-0.10%","time":"23:19","volumn":"9161.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.47","rise":"-0.10%","time":"23:20","volumn":"9193.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.52","rise":"-0.07%","time":"23:21","volumn":"9212.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.47","rise":"-0.10%","time":"23:22","volumn":"9335.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.44","rise":"-0.12%","time":"23:23","volumn":"9379.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.47","rise":"-0.10%","time":"23:24","volumn":"9414.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.51","rise":"-0.08%","time":"23:25","volumn":"9436.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.51","rise":"-0.08%","time":"23:26","volumn":"9456.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.57","rise":"-0.04%","time":"23:27","volumn":"9551.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.56","rise":"-0.05%","time":"23:28","volumn":"9637.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.52","rise":"-0.07%","time":"23:29","volumn":"9684.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.52","rise":"-0.07%","time":"23:30","volumn":"9743.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.54","rise":"-0.06%","time":"23:31","volumn":"9801.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.59","rise":"-0.03%","time":"23:32","volumn":"9826.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.63","rise":"-0.01%","time":"23:33","volumn":"9864.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.62","rise":"-0.01%","time":"23:34","volumn":"9885.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.63","rise":"-0.01%","time":"23:35","volumn":"9924.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.62","rise":"-0.01%","time":"23:36","volumn":"9963.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.65","rise":"0.01%","time":"23:37","volumn":"9982.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.62","rise":"-0.01%","time":"23:38","volumn":"1.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.60","rise":"-0.02%","time":"23:39","volumn":"1.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.60","rise":"-0.02%","time":"23:40","volumn":"1.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.61","rise":"-0.02%","time":"23:41","volumn":"1.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.60","rise":"-0.02%","time":"23:42","volumn":"1.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.63","rise":"-0.01%","time":"23:43","volumn":"1.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.60","rise":"-0.02%","time":"23:44","volumn":"1.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.57","rise":"-0.04%","time":"23:45","volumn":"1.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.56","rise":"-0.05%","time":"23:46","volumn":"1.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.61","rise":"-0.02%","time":"23:47","volumn":"1.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.63","rise":"-0.01%","time":"23:48","volumn":"1.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.65","rise":"0.01%","time":"23:49","volumn":"1.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.67","rise":"0.02%","time":"23:50","volumn":"1.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.69","rise":"0.03%","time":"23:51","volumn":"1.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.69","rise":"0.03%","time":"23:52","volumn":"1.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.68","rise":"0.02%","time":"23:53","volumn":"1.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.68","rise":"0.02%","time":"23:54","volumn":"1.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.68","rise":"0.02%","time":"23:55","volumn":"1.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.73","rise":"0.05%","time":"23:56","volumn":"1.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.73","rise":"0.05%","time":"23:57","volumn":"1.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.69","rise":"0.03%","time":"23:58","volumn":"1.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.69","rise":"0.03%","time":"23:59","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.69","rise":"0.03%","time":"00:00","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.66","rise":"0.01%","time":"00:01","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.64","rise":"0.00%","time":"00:02","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.69","rise":"0.03%","time":"00:03","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.65","rise":"0.00%","time":"00:04","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.64","rise":"0.00%","time":"00:05","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.64","rise":"0.00%","time":"00:06","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:07","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.58","rise":"-0.04%","time":"00:08","volumn":"1.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:09","volumn":"1.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.55","rise":"-0.05%","time":"00:11","volumn":"1.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.53","rise":"-0.07%","time":"00:12","volumn":"1.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.54","rise":"-0.06%","time":"00:13","volumn":"1.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:14","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:15","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:16","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:17","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:18","volumn":"1.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.65","rise":"0.01%","time":"00:19","volumn":"1.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.65","rise":"0.01%","time":"00:20","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.66","rise":"0.01%","time":"00:21","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.60","rise":"-0.02%","time":"00:22","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.63","rise":"-0.01%","time":"00:23","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.64","rise":"0.00%","time":"00:24","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.60","rise":"-0.02%","time":"00:25","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.60","rise":"-0.02%","time":"00:26","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.65","rise":"0.00%","time":"00:27","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:28","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:29","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:30","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.63","rise":"-0.01%","time":"00:31","volumn":"1.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:32","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:33","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:34","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:35","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:36","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:37","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.64","rise":"0.00%","time":"00:38","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.66","rise":"0.01%","time":"00:39","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.66","rise":"0.01%","time":"00:40","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.65","rise":"0.01%","time":"00:41","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:42","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:43","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.60","rise":"-0.02%","time":"00:44","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:45","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:46","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:47","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:48","volumn":"1.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:49","volumn":"1.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:50","volumn":"1.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:51","volumn":"1.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.62","rise":"-0.01%","time":"00:52","volumn":"1.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"00:53","volumn":"1.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:54","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.57","rise":"-0.04%","time":"00:55","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.57","rise":"-0.04%","time":"00:56","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.60","rise":"-0.02%","time":"00:57","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:58","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"00:59","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"01:00","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.66","rise":"0.01%","time":"01:01","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.69","rise":"0.03%","time":"01:02","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.68","rise":"0.02%","time":"01:03","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.68","rise":"0.02%","time":"01:04","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.67","rise":"0.02%","time":"01:05","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.67","rise":"0.02%","time":"01:06","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.71","rise":"0.04%","time":"01:07","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.73","rise":"0.05%","time":"01:08","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.78","rise":"0.08%","time":"01:09","volumn":"1.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.88","rise":"0.14%","time":"01:10","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.86","rise":"0.13%","time":"01:11","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.76","rise":"0.07%","time":"01:12","volumn":"1.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.76","rise":"0.07%","time":"01:13","volumn":"1.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.75","rise":"0.07%","time":"01:14","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.74","rise":"0.06%","time":"01:15","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.73","rise":"0.05%","time":"01:16","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.71","rise":"0.04%","time":"01:17","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.63","rise":"-0.01%","time":"01:18","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"-0.02%","time":"01:19","volumn":"1.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"01:20","volumn":"1.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"-0.03%","time":"01:21","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.60","rise":"-0.02%","time":"01:22","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.56","rise":"-0.05%","time":"01:23","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.56","rise":"-0.05%","time":"01:24","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.58","rise":"-0.04%","time":"01:25","volumn":"1.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.57","rise":"-0.04%","time":"01:26","volumn":"1.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.50","rise":"-0.08%","time":"01:27","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.54","rise":"-0.06%","time":"01:28","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.52","rise":"-0.07%","time":"01:29","volumn":"1.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.47","rise":"-0.10%","time":"01:30","volumn":"1.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.50","rise":"-0.08%","time":"01:31","volumn":"1.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.48","rise":"-0.10%","time":"01:32","volumn":"1.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.44","rise":"-0.12%","time":"01:33","volumn":"1.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.42","rise":"-0.13%","time":"01:34","volumn":"1.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.44","rise":"-0.12%","time":"01:35","volumn":"1.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.41","rise":"-0.14%","time":"01:36","volumn":"1.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.43","rise":"-0.13%","time":"01:37","volumn":"1.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.43","rise":"-0.12%","time":"01:38","volumn":"1.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.41","rise":"-0.13%","time":"01:39","volumn":"1.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.41","rise":"-0.14%","time":"01:40","volumn":"1.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.40","rise":"-0.14%","time":"01:41","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.42","rise":"-0.13%","time":"01:42","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.45","rise":"-0.12%","time":"01:43","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.42","rise":"-0.13%","time":"01:44","volumn":"1.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.41","rise":"-0.14%","time":"01:45","volumn":"1.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.43","rise":"-0.13%","time":"01:46","volumn":"1.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.39","rise":"-0.15%","time":"01:47","volumn":"1.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"01:48","volumn":"1.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.34","rise":"-0.18%","time":"01:49","volumn":"1.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"01:50","volumn":"1.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"01:51","volumn":"1.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"01:52","volumn":"1.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.23%","time":"01:53","volumn":"1.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.23","rise":"-0.24%","time":"01:54","volumn":"1.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.25","rise":"-0.23%","time":"01:55","volumn":"1.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.30","rise":"-0.20%","time":"01:56","volumn":"1.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"01:57","volumn":"1.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.19%","time":"01:58","volumn":"1.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"01:59","volumn":"1.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.19%","time":"02:00","volumn":"1.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"02:01","volumn":"1.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"02:02","volumn":"1.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"02:03","volumn":"1.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"02:04","volumn":"1.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"02:05","volumn":"1.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.23%","time":"02:06","volumn":"1.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.22","rise":"-0.25%","time":"02:07","volumn":"1.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.17","rise":"-0.28%","time":"02:08","volumn":"1.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.11","rise":"-0.32%","time":"02:09","volumn":"1.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.12","rise":"-0.31%","time":"02:10","volumn":"1.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.07","rise":"-0.34%","time":"02:11","volumn":"1.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.11","rise":"-0.32%","time":"02:12","volumn":"1.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.14","rise":"-0.30%","time":"02:13","volumn":"1.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.15","rise":"-0.29%","time":"02:14","volumn":"1.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.17","rise":"-0.28%","time":"02:15","volumn":"1.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.16","rise":"-0.29%","time":"02:16","volumn":"1.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.18","rise":"-0.28%","time":"02:17","volumn":"1.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.18","rise":"-0.28%","time":"02:18","volumn":"1.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.16","rise":"-0.29%","time":"02:19","volumn":"1.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.15","rise":"-0.29%","time":"02:20","volumn":"1.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.25","rise":"-0.23%","time":"02:21","volumn":"1.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.25","rise":"-0.23%","time":"02:22","volumn":"1.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.23%","time":"02:23","volumn":"1.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"02:24","volumn":"1.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"02:25","volumn":"1.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"02:26","volumn":"1.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"02:27","volumn":"1.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.34","rise":"-0.18%","time":"02:28","volumn":"1.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"02:29","volumn":"1.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"02:30","volumn":"1.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"02:31","volumn":"1.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.34","rise":"-0.18%","time":"02:32","volumn":"1.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"02:33","volumn":"1.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.37","rise":"-0.16%","time":"02:34","volumn":"1.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.37","rise":"-0.16%","time":"02:35","volumn":"1.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.40","rise":"-0.15%","time":"02:36","volumn":"1.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.38","rise":"-0.16%","time":"02:37","volumn":"1.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.39","rise":"-0.15%","time":"02:38","volumn":"1.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"02:39","volumn":"1.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"02:40","volumn":"1.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"02:41","volumn":"1.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"02:42","volumn":"1.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"02:43","volumn":"1.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.34","rise":"-0.18%","time":"02:44","volumn":"1.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"02:45","volumn":"1.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"02:46","volumn":"1.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"02:47","volumn":"1.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"02:48","volumn":"1.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"02:49","volumn":"1.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"02:50","volumn":"1.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"02:51","volumn":"1.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.23%","time":"02:52","volumn":"1.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.25","rise":"-0.23%","time":"02:53","volumn":"1.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.22%","time":"02:54","volumn":"1.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"02:55","volumn":"1.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"02:56","volumn":"1.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"02:57","volumn":"1.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"02:58","volumn":"1.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"02:59","volumn":"2.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"03:00","volumn":"2.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.24","rise":"-0.24%","time":"03:01","volumn":"2.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.19","rise":"-0.27%","time":"03:02","volumn":"2.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.22","rise":"-0.25%","time":"03:03","volumn":"2.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.22","rise":"-0.25%","time":"03:04","volumn":"2.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.21","rise":"-0.26%","time":"03:05","volumn":"2.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.18","rise":"-0.27%","time":"03:06","volumn":"2.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.19","rise":"-0.27%","time":"03:07","volumn":"2.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.20","rise":"-0.26%","time":"03:08","volumn":"2.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.25","rise":"-0.23%","time":"03:09","volumn":"2.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.23%","time":"03:10","volumn":"2.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"03:11","volumn":"2.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.23%","time":"03:12","volumn":"2.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"03:13","volumn":"2.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"03:14","volumn":"2.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"03:15","volumn":"2.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"03:16","volumn":"2.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"03:17","volumn":"2.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.36","rise":"-0.17%","time":"03:18","volumn":"2.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"03:19","volumn":"2.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"03:20","volumn":"2.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"03:21","volumn":"2.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.38","rise":"-0.16%","time":"03:22","volumn":"2.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"03:23","volumn":"2.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.30","rise":"-0.20%","time":"03:24","volumn":"2.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"03:25","volumn":"2.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.22%","time":"03:26","volumn":"2.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.28","rise":"-0.21%","time":"03:27","volumn":"2.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"03:28","volumn":"2.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"03:29","volumn":"2.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"03:30","volumn":"2.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"03:31","volumn":"2.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.33","rise":"-0.18%","time":"03:32","volumn":"2.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.30","rise":"-0.20%","time":"03:33","volumn":"2.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.31","rise":"-0.20%","time":"03:34","volumn":"2.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.32","rise":"-0.19%","time":"03:35","volumn":"2.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.34","rise":"-0.18%","time":"03:36","volumn":"2.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.34","rise":"-0.18%","time":"03:37","volumn":"2.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.40","rise":"-0.14%","time":"03:38","volumn":"2.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.42","rise":"-0.13%","time":"03:39","volumn":"2.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.44","rise":"-0.12%","time":"03:40","volumn":"2.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.47","rise":"-0.10%","time":"03:41","volumn":"2.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.47","rise":"-0.10%","time":"03:42","volumn":"2.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.41","rise":"-0.14%","time":"03:43","volumn":"2.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.40","rise":"-0.15%","time":"03:44","volumn":"2.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.38","rise":"-0.16%","time":"03:45","volumn":"2.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.38","rise":"-0.16%","time":"03:46","volumn":"2.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.38","rise":"-0.16%","time":"03:47","volumn":"2.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.37","rise":"-0.16%","time":"03:48","volumn":"2.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.36","rise":"-0.17%","time":"03:49","volumn":"2.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.37","rise":"-0.16%","time":"03:50","volumn":"2.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.23","rise":"-0.24%","time":"03:51","volumn":"2.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.26","rise":"-0.23%","time":"03:52","volumn":"2.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.35","rise":"-0.17%","time":"03:53","volumn":"2.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.36","rise":"-0.17%","time":"03:54","volumn":"2.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.34","rise":"-0.18%","time":"03:55","volumn":"2.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.42","rise":"-0.13%","time":"03:56","volumn":"2.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.41","rise":"-0.14%","time":"03:57","volumn":"2.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.37","rise":"-0.16%","time":"03:58","volumn":"2.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"-0.21%","time":"03:59","volumn":"2.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.40","rise":"-0.14%","time":"04:00","volumn":"3.62\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5b9d\u6d01[PG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PG.html?from=360search","volume":"361.95\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["167.86","160.92","153.99","147.05","140.11"]},"cyrate":{"o":["19.34%","14.40%","9.47%","4.54%","-0.39%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"140.66","rise":"0","time":"06\/06","volumn":"4.64\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"140.97","rise":"0.22%","time":"06\/07","volumn":"6.19\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"142.61","rise":"1.39%","time":"06\/08","volumn":"4.86\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"142.73","rise":"1.47%","time":"06\/09","volumn":"5.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"141.58","rise":"0.65%","time":"06\/12","volumn":"5.35\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"141.23","rise":"0.41%","time":"06\/13","volumn":"5.32\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"142.59","rise":"1.37%","time":"06\/14","volumn":"5.69\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"144.62","rise":"2.82%","time":"06\/15","volumn":"5.86\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"145.71","rise":"3.59%","time":"06\/16","volumn":"11.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"144.33","rise":"2.61%","time":"06\/20","volumn":"5.34\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"145.61","rise":"3.52%","time":"06\/21","volumn":"4.65\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"146.12","rise":"3.88%","time":"06\/22","volumn":"6.67\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"144.63","rise":"2.82%","time":"06\/23","volumn":"13.84\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"144.78","rise":"2.93%","time":"06\/26","volumn":"4.35\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"146.19","rise":"3.93%","time":"06\/27","volumn":"5.45\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"146.16","rise":"3.91%","time":"06\/28","volumn":"6.73\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"145.55","rise":"3.48%","time":"06\/29","volumn":"7.34\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"147.91","rise":"5.15%","time":"06\/30","volumn":"7.06\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"148.67","rise":"5.69%","time":"07\/03","volumn":"4.00\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"148.41","rise":"5.51%","time":"07\/05","volumn":"8.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"148.16","rise":"5.33%","time":"07\/06","volumn":"7.96\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"144.97","rise":"3.06%","time":"07\/07","volumn":"9.17\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"145.03","rise":"3.11%","time":"07\/10","volumn":"5.53\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"144.25","rise":"2.55%","time":"07\/11","volumn":"5.15\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"145.02","rise":"3.10%","time":"07\/12","volumn":"6.76\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"145.12","rise":"3.17%","time":"07\/13","volumn":"5.56\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"146.22","rise":"3.95%","time":"07\/14","volumn":"6.13\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"145.16","rise":"3.20%","time":"07\/17","volumn":"4.63\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"145.44","rise":"3.40%","time":"07\/18","volumn":"5.35\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"146.46","rise":"4.12%","time":"07\/19","volumn":"6.20\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"147.67","rise":"4.98%","time":"07\/20","volumn":"6.45\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"150.04","rise":"6.67%","time":"07\/21","volumn":"9.94\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"150.53","rise":"7.02%","time":"07\/24","volumn":"5.55\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"150.89","rise":"7.27%","time":"07\/25","volumn":"5.88\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"151.05","rise":"7.39%","time":"07\/26","volumn":"7.01\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"149.22","rise":"6.09%","time":"07\/27","volumn":"7.19\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"153.52","rise":"9.14%","time":"07\/28","volumn":"9.40\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"153.41","rise":"9.06%","time":"07\/31","volumn":"7.96\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.36","rise":"9.03%","time":"08\/01","volumn":"5.72\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"153.70","rise":"9.27%","time":"08\/02","volumn":"5.64\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"154.11","rise":"9.56%","time":"08\/03","volumn":"5.79\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"152.39","rise":"8.34%","time":"08\/04","volumn":"4.79\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"154.03","rise":"9.51%","time":"08\/07","volumn":"4.11\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"154.20","rise":"9.63%","time":"08\/08","volumn":"4.63\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"154.00","rise":"9.48%","time":"08\/09","volumn":"4.29\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"153.22","rise":"8.93%","time":"08\/10","volumn":"4.31\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"154.13","rise":"9.58%","time":"08\/11","volumn":"3.86\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"152.90","rise":"8.70%","time":"08\/14","volumn":"4.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"151.90","rise":"7.99%","time":"08\/15","volumn":"6.92\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"150.32","rise":"6.87%","time":"08\/16","volumn":"6.10\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"149.22","rise":"6.09%","time":"08\/17","volumn":"6.42\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"149.65","rise":"6.39%","time":"08\/18","volumn":"5.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"148.88","rise":"5.84%","time":"08\/21","volumn":"4.50\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"148.94","rise":"5.89%","time":"08\/22","volumn":"4.20\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"150.36","rise":"6.90%","time":"08\/23","volumn":"4.52\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"149.65","rise":"6.39%","time":"08\/24","volumn":"4.09\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"150.65","rise":"7.10%","time":"08\/25","volumn":"3.54\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"150.89","rise":"7.27%","time":"08\/28","volumn":"3.61\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"150.98","rise":"7.34%","time":"08\/29","volumn":"4.03\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"151.15","rise":"7.46%","time":"08\/30","volumn":"3.71\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"151.45","rise":"7.67%","time":"08\/31","volumn":"5.45\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"151.62","rise":"7.79%","time":"09\/01","volumn":"4.13\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"149.55","rise":"6.32%","time":"09\/05","volumn":"5.10\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"149.25","rise":"6.11%","time":"09\/06","volumn":"3.88\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"150.70","rise":"7.14%","time":"09\/07","volumn":"4.82\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"150.04","rise":"6.67%","time":"09\/08","volumn":"3.38\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"151.86","rise":"7.96%","time":"09\/11","volumn":"4.29\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"149.14","rise":"6.03%","time":"09\/12","volumn":"4.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"150.20","rise":"6.78%","time":"09\/13","volumn":"4.04\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"151.88","rise":"7.98%","time":"09\/14","volumn":"4.61\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"150.58","rise":"7.05%","time":"09\/15","volumn":"10.26\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"151.16","rise":"7.47%","time":"09\/18","volumn":"3.54\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"150.71","rise":"7.15%","time":"09\/19","volumn":"4.70\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"150.58","rise":"7.05%","time":"09\/20","volumn":"5.45\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"149.25","rise":"6.11%","time":"09\/21","volumn":"5.10\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"148.69","rise":"5.71%","time":"09\/22","volumn":"6.33\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"147.77","rise":"5.06%","time":"09\/25","volumn":"5.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.43","rise":"4.10%","time":"09\/26","volumn":"6.37\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"144.45","rise":"2.69%","time":"09\/27","volumn":"5.40\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"143.45","rise":"1.98%","time":"09\/28","volumn":"6.24\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"142.97","rise":"1.64%","time":"09\/29","volumn":"6.68\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"142.30","rise":"1.17%","time":"10\/02","volumn":"5.15\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"142.60","rise":"1.38%","time":"10\/03","volumn":"4.67\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"143.08","rise":"1.72%","time":"10\/04","volumn":"4.72\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.91","rise":"0.18%","time":"10\/05","volumn":"5.21\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"141.20","rise":"0.38%","time":"10\/06","volumn":"7.41\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"140.47","rise":"-0.13%","time":"10\/09","volumn":"5.06\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"141.89","rise":"0.87%","time":"10\/10","volumn":"5.99\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"140.11","rise":"-0.39%","time":"10\/11","volumn":"5.47\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"140.43","rise":"-0.16%","time":"10\/12","volumn":"5.97\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"141.80","rise":"0.81%","time":"10\/13","volumn":"7.08\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"143.18","rise":"1.79%","time":"10\/16","volumn":"6.50\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"143.37","rise":"1.93%","time":"10\/17","volumn":"6.16\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"147.14","rise":"4.61%","time":"10\/18","volumn":"10.51\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"146.30","rise":"4.01%","time":"10\/19","volumn":"8.14\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"146.10","rise":"3.87%","time":"10\/20","volumn":"7.28\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"146.20","rise":"3.94%","time":"10\/23","volumn":"5.98\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"147.95","rise":"5.18%","time":"10\/24","volumn":"6.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"148.65","rise":"5.68%","time":"10\/25","volumn":"6.17\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"147.85","rise":"5.11%","time":"10\/26","volumn":"7.58\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"145.21","rise":"3.24%","time":"10\/27","volumn":"8.13\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"147.31","rise":"4.73%","time":"10\/30","volumn":"5.41\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"148.08","rise":"5.28%","time":"10\/31","volumn":"6.76\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"147.66","rise":"4.98%","time":"11\/01","volumn":"5.90\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"149.49","rise":"6.28%","time":"11\/02","volumn":"5.86\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"148.12","rise":"5.30%","time":"11\/03","volumn":"6.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"148.99","rise":"5.92%","time":"11\/06","volumn":"6.48\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"148.64","rise":"5.67%","time":"11\/07","volumn":"6.00\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"148.06","rise":"5.26%","time":"11\/08","volumn":"4.83\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.40","rise":"5.50%","time":"11\/09","volumn":"6.58\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"149.46","rise":"6.26%","time":"11\/10","volumn":"5.39\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"150.51","rise":"7.00%","time":"11\/13","volumn":"6.30\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"150.17","rise":"6.76%","time":"11\/14","volumn":"7.98\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"149.47","rise":"6.26%","time":"11\/15","volumn":"7.67\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"150.88","rise":"7.27%","time":"11\/16","volumn":"7.59\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"149.12","rise":"6.02%","time":"11\/17","volumn":"8.50\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"148.32","rise":"5.45%","time":"11\/20","volumn":"6.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"147.66","rise":"4.98%","time":"11\/21","volumn":"7.31\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"149.07","rise":"5.98%","time":"11\/22","volumn":"4.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"149.42","rise":"6.23%","time":"11\/24","volumn":"2.04\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"149.29","rise":"6.14%","time":"11\/27","volumn":"6.02\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"150.34","rise":"6.88%","time":"11\/28","volumn":"6.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"149.18","rise":"6.06%","time":"11\/29","volumn":"5.34\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"151.57","rise":"7.76%","time":"11\/30","volumn":"9.77\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"150.71","rise":"7.15%","time":"12\/01","volumn":"5.68\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"150.11","rise":"6.72%","time":"12\/04","volumn":"6.58\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"144.81","rise":"2.95%","time":"12\/05","volumn":"11.89\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.70","rise":"2.87%","time":"12\/06","volumn":"7.61\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"144.55","rise":"2.77%","time":"12\/07","volumn":"6.12\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"143.20","rise":"1.81%","time":"12\/08","volumn":"6.38\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"143.87","rise":"2.28%","time":"12\/11","volumn":"8.47\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"143.99","rise":"2.37%","time":"12\/12","volumn":"5.74\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"146.63","rise":"4.25%","time":"12\/13","volumn":"8.81\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"142.71","rise":"1.46%","time":"12\/14","volumn":"10.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"142.01","rise":"0.96%","time":"12\/15","volumn":"14.55\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"144.22","rise":"2.53%","time":"12\/18","volumn":"8.42\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"144.22","rise":"2.53%","time":"12\/19","volumn":"5.23\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"141.96","rise":"0.93%","time":"12\/20","volumn":"7.66\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"142.31","rise":"1.17%","time":"12\/21","volumn":"6.10\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"143.33","rise":"1.90%","time":"12\/22","volumn":"4.41\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.99","rise":"2.37%","time":"12\/26","volumn":"3.63\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"144.11","rise":"2.45%","time":"12\/27","volumn":"4.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"143.78","rise":"2.22%","time":"12\/28","volumn":"5.02\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"144.59","rise":"2.79%","time":"12\/29","volumn":"5.30\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"146.79","rise":"4.36%","time":"01\/02","volumn":"7.24\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"145.89","rise":"3.72%","time":"01\/03","volumn":"7.70\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"146.70","rise":"4.29%","time":"01\/04","volumn":"7.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.47","rise":"3.42%","time":"01\/05","volumn":"5.29\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.74","rise":"4.32%","time":"01\/08","volumn":"8.25\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"147.35","rise":"4.76%","time":"01\/09","volumn":"9.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"147.99","rise":"5.21%","time":"01\/10","volumn":"8.59\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.56","rise":"5.62%","time":"01\/11","volumn":"6.66\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"148.65","rise":"5.68%","time":"01\/12","volumn":"5.68\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"147.84","rise":"5.11%","time":"01\/16","volumn":"8.12\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"147.99","rise":"5.21%","time":"01\/17","volumn":"6.54\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"147.13","rise":"4.60%","time":"01\/18","volumn":"6.51\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"146.56","rise":"4.20%","time":"01\/19","volumn":"7.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"146.85","rise":"4.40%","time":"01\/22","volumn":"11.06\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"152.97","rise":"8.75%","time":"01\/23","volumn":"19.10\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"151.11","rise":"7.43%","time":"01\/24","volumn":"11.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"154.61","rise":"9.92%","time":"01\/25","volumn":"10.35\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"155.13","rise":"10.29%","time":"01\/26","volumn":"8.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"155.15","rise":"10.30%","time":"01\/29","volumn":"8.99\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"156.48","rise":"11.25%","time":"01\/30","volumn":"7.79\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"156.13","rise":"11.00%","time":"01\/31","volumn":"8.87\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"158.17","rise":"12.45%","time":"02\/01","volumn":"7.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"157.08","rise":"11.67%","time":"02\/02","volumn":"7.94\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"157.20","rise":"11.76%","time":"02\/05","volumn":"6.93\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"157.95","rise":"12.29%","time":"02\/06","volumn":"6.19\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"158.11","rise":"12.41%","time":"02\/07","volumn":"7.21\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"157.63","rise":"12.07%","time":"02\/08","volumn":"6.12\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"156.41","rise":"11.20%","time":"02\/09","volumn":"5.98\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"156.10","rise":"10.98%","time":"02\/12","volumn":"5.48\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"155.26","rise":"10.38%","time":"02\/13","volumn":"6.05\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"154.62","rise":"9.93%","time":"02\/14","volumn":"5.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"156.00","rise":"10.91%","time":"02\/15","volumn":"6.25\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"156.50","rise":"11.26%","time":"02\/16","volumn":"6.62\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"157.50","rise":"11.97%","time":"02\/20","volumn":"6.62\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"159.39","rise":"13.32%","time":"02\/21","volumn":"7.12\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"159.55","rise":"13.43%","time":"02\/22","volumn":"6.62\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"160.02","rise":"13.77%","time":"02\/23","volumn":"5.49\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"159.21","rise":"13.19%","time":"02\/26","volumn":"4.53\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"158.29","rise":"12.54%","time":"02\/27","volumn":"3.87\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"159.04","rise":"13.07%","time":"02\/28","volumn":"3.80\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"157.93","rise":"12.28%","time":"02\/29","volumn":"8.35\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"157.84","rise":"12.22%","time":"03\/01","volumn":"4.82\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"158.55","rise":"12.72%","time":"03\/04","volumn":"3.84\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"158.31","rise":"12.55%","time":"03\/05","volumn":"4.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"158.56","rise":"12.73%","time":"03\/06","volumn":"5.40\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"159.61","rise":"13.47%","time":"03\/07","volumn":"4.78\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"159.34","rise":"13.28%","time":"03\/08","volumn":"5.08\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"160.54","rise":"14.13%","time":"03\/11","volumn":"5.17\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"160.92","rise":"14.40%","time":"03\/12","volumn":"4.23\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"161.29","rise":"14.67%","time":"03\/13","volumn":"5.41\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"160.49","rise":"14.10%","time":"03\/14","volumn":"5.85\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"160.37","rise":"14.01%","time":"03\/15","volumn":"10.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"160.20","rise":"13.89%","time":"03\/18","volumn":"6.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"160.82","rise":"14.33%","time":"03\/19","volumn":"6.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"160.98","rise":"14.45%","time":"03\/20","volumn":"4.87\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"160.85","rise":"14.36%","time":"03\/21","volumn":"5.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"160.65","rise":"14.21%","time":"03\/22","volumn":"6.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"159.18","rise":"13.17%","time":"03\/25","volumn":"7.15\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"159.54","rise":"13.42%","time":"03\/26","volumn":"5.84\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"161.60","rise":"14.89%","time":"03\/27","volumn":"6.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"161.24","rise":"14.63%","time":"03\/28","volumn":"7.19\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"159.57","rise":"13.45%","time":"04\/01","volumn":"5.97\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"159.56","rise":"13.44%","time":"04\/02","volumn":"6.77\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"155.14","rise":"10.30%","time":"04\/03","volumn":"9.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"154.44","rise":"9.80%","time":"04\/04","volumn":"6.80\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"155.09","rise":"10.26%","time":"04\/05","volumn":"5.12\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"155.03","rise":"10.22%","time":"04\/08","volumn":"5.48\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"155.65","rise":"10.66%","time":"04\/09","volumn":"4.61\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"156.23","rise":"11.07%","time":"04\/10","volumn":"7.79\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"154.83","rise":"10.08%","time":"04\/11","volumn":"8.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"154.32","rise":"9.71%","time":"04\/12","volumn":"6.77\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"154.44","rise":"9.80%","time":"04\/15","volumn":"5.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"154.94","rise":"10.15%","time":"04\/16","volumn":"6.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"155.95","rise":"10.87%","time":"04\/17","volumn":"6.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.29","rise":"11.82%","time":"04\/18","volumn":"7.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"158.14","rise":"12.43%","time":"04\/19","volumn":"12.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"160.54","rise":"14.13%","time":"04\/22","volumn":"8.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"161.50","rise":"14.81%","time":"04\/23","volumn":"7.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"162.60","rise":"15.60%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"162.55","rise":"15.56%","time":"04\/25","volumn":"7.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"161.29","rise":"14.67%","time":"04\/26","volumn":"5.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"161.66","rise":"14.93%","time":"04\/29","volumn":"4.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"163.20","rise":"16.02%","time":"04\/30","volumn":"8.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"163.40","rise":"16.17%","time":"05\/01","volumn":"7.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"163.84","rise":"16.48%","time":"05\/02","volumn":"5.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"164.46","rise":"16.92%","time":"05\/03","volumn":"5.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"164.44","rise":"16.90%","time":"05\/06","volumn":"5.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"165.76","rise":"17.84%","time":"05\/07","volumn":"6.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"165.07","rise":"17.35%","time":"05\/08","volumn":"4.58\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"166.04","rise":"18.04%","time":"05\/09","volumn":"4.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"166.85","rise":"18.62%","time":"05\/10","volumn":"4.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"165.87","rise":"17.92%","time":"05\/13","volumn":"5.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"165.76","rise":"17.84%","time":"05\/14","volumn":"6.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"166.51","rise":"18.38%","time":"05\/15","volumn":"5.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.86","rise":"19.34%","time":"05\/16","volumn":"6.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.64","rise":"19.18%","time":"05\/17","volumn":"4.70\u4e07"}],"points":"240"}}