{"amount":"5.78\u4ebf","changeAmount":"-2.58","close":"139.16","currentPrice":"136.58","currenttime":"2024-05-10 02:42:05","e":{"@attributes":{"datetime":"2024-05-10 02:42:05","e1":"136.58","e2":"-2.58","e3":"(-1.85%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/04","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["141.87","140.46","139.05","137.63","136.22"]},"cyrate":{"o":["2.32%","1.30%","0.28%","-0.74%","-1.76%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.66","rise":"0","time":"02:35","volumn":"643.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.69","rise":"0.03%","time":"02:40","volumn":"611.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.66","rise":"0.01%","time":"02:45","volumn":"1141.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.54","rise":"-0.08%","time":"02:50","volumn":"942.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.16","rise":"-0.36%","time":"02:55","volumn":"828.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.18","rise":"-0.34%","time":"03:00","volumn":"580.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.13","rise":"-0.38%","time":"03:05","volumn":"815.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.12","rise":"-0.39%","time":"03:10","volumn":"670.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.07","rise":"-0.42%","time":"03:15","volumn":"814.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.98","rise":"-0.49%","time":"03:20","volumn":"1343.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.43","rise":"-0.89%","time":"03:25","volumn":"1663.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.07","rise":"-1.14%","time":"03:30","volumn":"1513.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.34","rise":"-0.94%","time":"03:35","volumn":"1478.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.17","rise":"-1.07%","time":"03:40","volumn":"1214.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"136.88","rise":"-1.28%","time":"03:45","volumn":"1253.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.65","rise":"-0.72%","time":"03:50","volumn":"1644.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.51","rise":"-0.83%","time":"03:55","volumn":"2928.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.54","rise":"-0.80%","time":"04:00","volumn":"2.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"139.87","rise":"0.87%","time":"21:35","volumn":"1.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.93","rise":"-0.53%","time":"21:40","volumn":"3024.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.87","rise":"0.16%","time":"21:45","volumn":"2664.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.64","rise":"-0.73%","time":"21:50","volumn":"1879.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.90","rise":"-0.54%","time":"21:55","volumn":"1187.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.65","rise":"-0.72%","time":"22:00","volumn":"1671.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.17","rise":"-1.07%","time":"22:05","volumn":"3376.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"137.95","rise":"-0.51%","time":"22:10","volumn":"2401.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.13","rise":"-0.38%","time":"22:15","volumn":"1649.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.19","rise":"-0.33%","time":"22:20","volumn":"1161.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"139.19","rise":"0.39%","time":"22:25","volumn":"1725.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.92","rise":"0.19%","time":"22:30","volumn":"1058.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"139.38","rise":"0.52%","time":"22:35","volumn":"1316.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"139.30","rise":"0.47%","time":"22:40","volumn":"848.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"139.32","rise":"0.48%","time":"22:45","volumn":"1086.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"139.16","rise":"0.36%","time":"22:50","volumn":"902.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.86","rise":"0.15%","time":"22:55","volumn":"985.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.72","rise":"0.05%","time":"23:00","volumn":"804.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.73","rise":"0.05%","time":"23:05","volumn":"358.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.49","rise":"-0.12%","time":"23:10","volumn":"474.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.77","rise":"0.08%","time":"23:15","volumn":"408.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.75","rise":"0.07%","time":"23:20","volumn":"715.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.44","rise":"-0.16%","time":"23:25","volumn":"1022.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.95","rise":"0.21%","time":"23:30","volumn":"883.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.67","rise":"0.01%","time":"23:35","volumn":"810.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.75","rise":"0.07%","time":"23:40","volumn":"467.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.95","rise":"0.21%","time":"23:45","volumn":"434.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.78","rise":"0.09%","time":"23:50","volumn":"425.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"138.91","rise":"0.18%","time":"23:55","volumn":"337.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.97","rise":"0.22%","time":"00:00","volumn":"665.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.80","rise":"0.10%","time":"00:05","volumn":"424.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.79","rise":"0.10%","time":"00:10","volumn":"199.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.97","rise":"0.23%","time":"00:15","volumn":"368.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.95","rise":"0.21%","time":"00:20","volumn":"223.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.96","rise":"0.22%","time":"00:25","volumn":"215.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.98","rise":"0.23%","time":"00:30","volumn":"434.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.11","rise":"0.33%","time":"00:35","volumn":"294.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.21","rise":"0.40%","time":"00:40","volumn":"740.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.06","rise":"0.29%","time":"00:45","volumn":"296.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.17","rise":"0.37%","time":"00:50","volumn":"689.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.20","rise":"0.39%","time":"00:55","volumn":"286.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"138.90","rise":"0.18%","time":"01:00","volumn":"214.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.16","rise":"0.36%","time":"01:05","volumn":"197.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.10","rise":"0.32%","time":"01:10","volumn":"401.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.28","rise":"0.45%","time":"01:15","volumn":"426.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.36","rise":"0.51%","time":"01:20","volumn":"229.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.38","rise":"0.52%","time":"01:25","volumn":"675.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.55","rise":"0.65%","time":"01:30","volumn":"718.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.58","rise":"0.67%","time":"01:35","volumn":"818.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.69","rise":"0.74%","time":"01:40","volumn":"608.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.65","rise":"0.72%","time":"01:45","volumn":"530.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.79","rise":"0.82%","time":"01:50","volumn":"646.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.79","rise":"0.82%","time":"01:55","volumn":"673.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.60","rise":"0.68%","time":"02:00","volumn":"588.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.62","rise":"0.70%","time":"02:05","volumn":"336.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.80","rise":"0.83%","time":"02:10","volumn":"1082.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.87","rise":"0.87%","time":"02:15","volumn":"2173.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.89","rise":"0.89%","time":"02:20","volumn":"637.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.71","rise":"0.76%","time":"02:25","volumn":"788.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.86","rise":"0.87%","time":"02:30","volumn":"502.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.86","rise":"0.87%","time":"02:35","volumn":"716.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.81","rise":"0.83%","time":"02:40","volumn":"658.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.85","rise":"0.86%","time":"02:45","volumn":"428.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.79","rise":"0.82%","time":"02:50","volumn":"686.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.81","rise":"0.83%","time":"02:55","volumn":"482.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.86","rise":"0.87%","time":"03:00","volumn":"616.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.71","rise":"0.76%","time":"03:05","volumn":"571.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.79","rise":"0.82%","time":"03:10","volumn":"386.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.81","rise":"0.83%","time":"03:15","volumn":"417.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.86","rise":"0.87%","time":"03:20","volumn":"505.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.84","rise":"0.85%","time":"03:25","volumn":"442.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.74","rise":"0.78%","time":"03:30","volumn":"593.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.95","rise":"0.93%","time":"03:35","volumn":"618.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.94","rise":"0.93%","time":"03:40","volumn":"587.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.88","rise":"0.89%","time":"03:45","volumn":"1519.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"139.94","rise":"0.93%","time":"03:50","volumn":"1205.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"140.01","rise":"0.98%","time":"03:55","volumn":"6473.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"140.18","rise":"1.10%","time":"04:00","volumn":"3.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"141.87","rise":"2.32%","time":"21:35","volumn":"5847.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"141.30","rise":"1.91%","time":"21:40","volumn":"3090.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.83","rise":"0.13%","time":"21:45","volumn":"5373.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.43","rise":"0.56%","time":"21:50","volumn":"4509.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.86","rise":"0.15%","time":"21:55","volumn":"3399.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.68","rise":"0.02%","time":"22:00","volumn":"2384.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"137.98","rise":"-0.49%","time":"22:05","volumn":"1483.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"137.91","rise":"-0.54%","time":"22:10","volumn":"1425.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"137.98","rise":"-0.49%","time":"22:15","volumn":"1922.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"137.95","rise":"-0.51%","time":"22:20","volumn":"1435.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.59","rise":"-0.05%","time":"22:25","volumn":"695.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.39","rise":"-0.19%","time":"22:30","volumn":"741.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.54","rise":"-0.08%","time":"22:35","volumn":"1066.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.75","rise":"0.07%","time":"22:40","volumn":"654.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.61","rise":"-0.03%","time":"22:45","volumn":"489.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.96","rise":"0.22%","time":"22:50","volumn":"670.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.68","rise":"0.02%","time":"22:55","volumn":"802.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.76","rise":"0.08%","time":"23:00","volumn":"929.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.70","rise":"0.03%","time":"23:05","volumn":"546.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.04","rise":"0.28%","time":"23:10","volumn":"410.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.01","rise":"0.26%","time":"23:15","volumn":"672.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.16","rise":"0.36%","time":"23:20","volumn":"451.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.26","rise":"0.44%","time":"23:25","volumn":"582.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.28","rise":"0.45%","time":"23:30","volumn":"498.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.84","rise":"0.13%","time":"23:35","volumn":"344.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.64","rise":"0.71%","time":"23:40","volumn":"1434.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.55","rise":"0.65%","time":"23:45","volumn":"695.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.80","rise":"0.83%","time":"23:50","volumn":"443.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"139.91","rise":"0.91%","time":"23:55","volumn":"227.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"140.02","rise":"0.98%","time":"00:00","volumn":"706.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.78","rise":"0.81%","time":"00:05","volumn":"315.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.91","rise":"0.91%","time":"00:10","volumn":"183.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.92","rise":"0.91%","time":"00:15","volumn":"280.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.82","rise":"0.84%","time":"00:20","volumn":"288.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.84","rise":"0.85%","time":"00:25","volumn":"280.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"140.00","rise":"0.97%","time":"00:30","volumn":"384.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.43","rise":"0.56%","time":"00:35","volumn":"1958.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.79","rise":"0.82%","time":"00:40","volumn":"350.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.76","rise":"0.80%","time":"00:45","volumn":"145.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.66","rise":"0.73%","time":"00:50","volumn":"250.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.70","rise":"0.75%","time":"00:55","volumn":"259.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.56","rise":"0.66%","time":"01:00","volumn":"232.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.33","rise":"0.49%","time":"01:05","volumn":"269.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.44","rise":"0.57%","time":"01:10","volumn":"208.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.42","rise":"0.55%","time":"01:15","volumn":"291.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.32","rise":"0.48%","time":"01:20","volumn":"111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.39","rise":"0.53%","time":"01:25","volumn":"136.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.22","rise":"0.41%","time":"01:30","volumn":"182.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.27","rise":"0.44%","time":"01:35","volumn":"187.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.21","rise":"0.40%","time":"01:40","volumn":"183.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.37","rise":"0.52%","time":"01:45","volumn":"161.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.25","rise":"0.43%","time":"01:50","volumn":"310.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.42","rise":"0.55%","time":"01:55","volumn":"214.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.51","rise":"0.62%","time":"02:00","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.51","rise":"0.62%","time":"02:05","volumn":"324.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.57","rise":"0.66%","time":"02:10","volumn":"260.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.19","rise":"0.39%","time":"02:15","volumn":"259.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.30","rise":"0.47%","time":"02:20","volumn":"302.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.16","rise":"0.36%","time":"02:25","volumn":"266.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"139.15","rise":"0.36%","time":"02:30","volumn":"159.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.89","rise":"0.17%","time":"02:35","volumn":"262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.82","rise":"0.12%","time":"02:40","volumn":"269.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.73","rise":"0.05%","time":"02:45","volumn":"191.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.89","rise":"0.17%","time":"02:50","volumn":"199.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.79","rise":"0.10%","time":"02:55","volumn":"226.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.71","rise":"0.04%","time":"03:00","volumn":"181.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.65","rise":"-0.01%","time":"03:05","volumn":"406.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.52","rise":"-0.10%","time":"03:10","volumn":"288.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.51","rise":"-0.10%","time":"03:15","volumn":"335.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.55","rise":"-0.08%","time":"03:20","volumn":"265.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.76","rise":"0.08%","time":"03:25","volumn":"304.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.57","rise":"-0.06%","time":"03:30","volumn":"386.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.57","rise":"-0.06%","time":"03:35","volumn":"551.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.67","rise":"0.01%","time":"03:40","volumn":"467.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.66","rise":"0.01%","time":"03:45","volumn":"726.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.77","rise":"0.08%","time":"03:50","volumn":"685.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.65","rise":"-0.01%","time":"03:55","volumn":"1195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.64","rise":"-0.01%","time":"04:00","volumn":"2.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"136.22","rise":"-1.76%","time":"21:35","volumn":"4533.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"136.34","rise":"-1.67%","time":"21:40","volumn":"1614.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.83","rise":"-0.60%","time":"21:45","volumn":"1621.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.80","rise":"-0.62%","time":"21:50","volumn":"2137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.94","rise":"-0.52%","time":"21:55","volumn":"1134.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.84","rise":"-0.59%","time":"22:00","volumn":"813.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.54","rise":"-0.80%","time":"22:05","volumn":"989.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.70","rise":"-0.69%","time":"22:10","volumn":"987.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.26","rise":"-1.01%","time":"22:15","volumn":"367.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.31","rise":"-0.97%","time":"22:20","volumn":"451.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.19","rise":"-1.06%","time":"22:25","volumn":"368.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.12","rise":"-1.10%","time":"22:30","volumn":"500.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.68","rise":"-0.71%","time":"22:35","volumn":"1323.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.29","rise":"-0.98%","time":"22:40","volumn":"531.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.30","rise":"-0.98%","time":"22:45","volumn":"366.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.44","rise":"-0.88%","time":"22:50","volumn":"419.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.70","rise":"-0.69%","time":"22:55","volumn":"339.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.75","rise":"-0.65%","time":"23:00","volumn":"491.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.72","rise":"-0.67%","time":"23:05","volumn":"556.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.64","rise":"-0.73%","time":"23:10","volumn":"308.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.75","rise":"-0.65%","time":"23:15","volumn":"220.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.85","rise":"-0.58%","time":"23:20","volumn":"549.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.90","rise":"-0.54%","time":"23:25","volumn":"169.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.97","rise":"-0.49%","time":"23:30","volumn":"197.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.93","rise":"-0.52%","time":"23:35","volumn":"249.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.88","rise":"-0.56%","time":"23:40","volumn":"221.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.99","rise":"-0.48%","time":"23:45","volumn":"477.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.20","rise":"-0.33%","time":"23:50","volumn":"335.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"138.24","rise":"-0.30%","time":"23:55","volumn":"288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.10","rise":"-0.40%","time":"00:00","volumn":"250.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.93","rise":"-0.52%","time":"00:05","volumn":"291.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.97","rise":"-0.49%","time":"00:10","volumn":"269.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.90","rise":"-0.54%","time":"00:15","volumn":"124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.91","rise":"-0.54%","time":"00:20","volumn":"187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.82","rise":"-0.60%","time":"00:25","volumn":"246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.99","rise":"-0.48%","time":"00:30","volumn":"231.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.98","rise":"-0.49%","time":"00:35","volumn":"283.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.05","rise":"-0.44%","time":"00:40","volumn":"377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.02","rise":"-0.46%","time":"00:45","volumn":"246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.03","rise":"-0.45%","time":"00:50","volumn":"271.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.94","rise":"-0.52%","time":"00:55","volumn":"264.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.00","rise":"-0.47%","time":"01:00","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.92","rise":"-0.53%","time":"01:05","volumn":"237.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.02","rise":"-0.46%","time":"01:10","volumn":"137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.08","rise":"-0.41%","time":"01:15","volumn":"231.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.91","rise":"-0.54%","time":"01:20","volumn":"318.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.01","rise":"-0.47%","time":"01:25","volumn":"126.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.96","rise":"-0.50%","time":"01:30","volumn":"162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.00","rise":"-0.47%","time":"01:35","volumn":"2835.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.91","rise":"-0.54%","time":"01:40","volumn":"172.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.83","rise":"-0.60%","time":"01:45","volumn":"178.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.60","rise":"-0.76%","time":"01:50","volumn":"641.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.67","rise":"-0.71%","time":"01:55","volumn":"231.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.66","rise":"-0.72%","time":"02:00","volumn":"322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.68","rise":"-0.70%","time":"02:05","volumn":"390.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.41","rise":"-0.90%","time":"02:10","volumn":"211.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.27","rise":"-1.00%","time":"02:15","volumn":"310.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.27","rise":"-1.00%","time":"02:20","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.38","rise":"-0.92%","time":"02:25","volumn":"274.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.30","rise":"-0.98%","time":"02:30","volumn":"226.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.26","rise":"-1.01%","time":"02:35","volumn":"218.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.05","rise":"-1.16%","time":"02:40","volumn":"313.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.11","rise":"-1.11%","time":"02:45","volumn":"268.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.15","rise":"-1.09%","time":"02:50","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.08","rise":"-1.14%","time":"02:55","volumn":"228.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.09","rise":"-1.13%","time":"03:00","volumn":"249.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.12","rise":"-1.11%","time":"03:05","volumn":"284.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.38","rise":"-0.92%","time":"03:10","volumn":"318.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.25","rise":"-1.01%","time":"03:15","volumn":"354.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.23","rise":"-1.03%","time":"03:20","volumn":"350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.31","rise":"-0.97%","time":"03:25","volumn":"309.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.40","rise":"-0.91%","time":"03:30","volumn":"427.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.30","rise":"-0.98%","time":"03:35","volumn":"407.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.57","rise":"-0.78%","time":"03:40","volumn":"471.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.51","rise":"-0.83%","time":"03:45","volumn":"508.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.80","rise":"-0.62%","time":"03:50","volumn":"632.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.89","rise":"-0.55%","time":"03:55","volumn":"1088.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.65","rise":"-0.72%","time":"04:00","volumn":"1.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.79","rise":"-0.62%","time":"21:35","volumn":"4307.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"137.27","rise":"-1.00%","time":"21:40","volumn":"1958.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.14","rise":"-0.37%","time":"21:45","volumn":"1050.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.06","rise":"-0.43%","time":"21:50","volumn":"1302.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.07","rise":"-0.42%","time":"21:55","volumn":"889.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.53","rise":"-0.09%","time":"22:00","volumn":"991.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.78","rise":"0.81%","time":"22:05","volumn":"2247.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.51","rise":"0.62%","time":"22:10","volumn":"1636.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.11","rise":"0.33%","time":"22:15","volumn":"1440.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.41","rise":"0.55%","time":"22:20","volumn":"829.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.49","rise":"0.60%","time":"22:25","volumn":"550.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.36","rise":"0.51%","time":"22:30","volumn":"679.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.10","rise":"0.32%","time":"22:35","volumn":"1590.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.25","rise":"0.43%","time":"22:40","volumn":"564.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.25","rise":"0.43%","time":"22:45","volumn":"864.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"0.36%","time":"22:50","volumn":"437.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.35","rise":"0.50%","time":"22:55","volumn":"354.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.46","rise":"0.58%","time":"23:00","volumn":"1140.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.42","rise":"0.55%","time":"23:05","volumn":"924.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.57","rise":"0.66%","time":"23:10","volumn":"661.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.64","rise":"-0.01%","time":"23:15","volumn":"3900.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.75","rise":"0.07%","time":"23:20","volumn":"858.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.81","rise":"0.11%","time":"23:25","volumn":"670.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.74","rise":"0.06%","time":"23:30","volumn":"753.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.83","rise":"0.13%","time":"23:35","volumn":"461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.66","rise":"0.00%","time":"23:40","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.53","rise":"-0.09%","time":"23:45","volumn":"261.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.62","rise":"-0.03%","time":"23:50","volumn":"239.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"138.61","rise":"-0.03%","time":"23:55","volumn":"213.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.59","rise":"-0.05%","time":"00:00","volumn":"234.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.61","rise":"-0.03%","time":"00:05","volumn":"168.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.43","rise":"-0.16%","time":"00:10","volumn":"235.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.48","rise":"-0.13%","time":"00:15","volumn":"161.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.48","rise":"-0.13%","time":"00:20","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.31","rise":"-0.25%","time":"00:25","volumn":"273.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.47","rise":"-0.13%","time":"00:30","volumn":"184.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.50","rise":"-0.11%","time":"00:35","volumn":"203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.66","rise":"0.00%","time":"00:40","volumn":"210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.85","rise":"0.14%","time":"00:45","volumn":"254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.88","rise":"0.16%","time":"00:50","volumn":"234.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.64","rise":"-0.01%","time":"00:55","volumn":"203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.75","rise":"0.07%","time":"01:00","volumn":"236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.55","rise":"-0.08%","time":"01:05","volumn":"295.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.81","rise":"0.11%","time":"01:10","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.61","rise":"-0.03%","time":"01:15","volumn":"264.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.65","rise":"-0.00%","time":"01:20","volumn":"467.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.46","rise":"-0.14%","time":"01:25","volumn":"307.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.64","rise":"-0.01%","time":"01:30","volumn":"300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.81","rise":"0.11%","time":"01:35","volumn":"206.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.89","rise":"0.17%","time":"01:40","volumn":"215.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.93","rise":"0.20%","time":"01:45","volumn":"137.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.91","rise":"0.18%","time":"01:50","volumn":"784.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.10","rise":"0.32%","time":"01:55","volumn":"652.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.06","rise":"0.29%","time":"02:00","volumn":"299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.99","rise":"0.24%","time":"02:05","volumn":"233.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.02","rise":"0.26%","time":"02:10","volumn":"229.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.04","rise":"0.28%","time":"02:15","volumn":"245.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.08","rise":"0.31%","time":"02:20","volumn":"278.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.99","rise":"0.24%","time":"02:25","volumn":"254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.03","rise":"0.27%","time":"02:30","volumn":"244.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.86","rise":"0.15%","time":"02:35","volumn":"302.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.94","rise":"0.21%","time":"02:40","volumn":"391.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.93","rise":"0.20%","time":"02:45","volumn":"218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.86","rise":"0.15%","time":"02:50","volumn":"195.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.91","rise":"0.18%","time":"02:55","volumn":"168.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.86","rise":"0.15%","time":"03:00","volumn":"265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.75","rise":"0.07%","time":"03:05","volumn":"343.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.81","rise":"0.11%","time":"03:10","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.81","rise":"0.11%","time":"03:15","volumn":"315.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.74","rise":"0.06%","time":"03:20","volumn":"265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.05","rise":"0.28%","time":"03:25","volumn":"309.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.02","rise":"0.26%","time":"03:30","volumn":"377.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.01","rise":"0.25%","time":"03:35","volumn":"392.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.95","rise":"0.21%","time":"03:40","volumn":"416.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.01","rise":"0.26%","time":"03:45","volumn":"454.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.92","rise":"0.19%","time":"03:50","volumn":"863.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.86","rise":"0.15%","time":"03:55","volumn":"1471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.16","rise":"0.36%","time":"04:00","volumn":"6975.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.62","ratio":"0.80%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"519.60","ratio":"0.47%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.13","ratio":"0.24%"}],"marketCapitalization":"1896.78\u4ebf","maxPrice":"141.46","minPrice":"136.48","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/08"]},"cy":{"o":["140.18","133.49","126.81","120.12","113.43"]},"cyrate":{"o":["15.73%","10.21%","4.69%","-0.84%","-6.36%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"121.13","rise":"0","time":"04\/11","volumn":"4.39\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"115.50","rise":"-4.65%","time":"04\/12","volumn":"8.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"114.29","rise":"-5.65%","time":"04\/15","volumn":"6.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"113.52","rise":"-6.28%","time":"04\/16","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.43","rise":"-6.36%","time":"04\/17","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.70","rise":"-6.13%","time":"04\/18","volumn":"5.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"113.49","rise":"-6.31%","time":"04\/19","volumn":"9.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"124.14","rise":"2.48%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.02","rise":"5.69%","time":"04\/23","volumn":"15.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.55","rise":"5.30%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"125.79","rise":"3.85%","time":"04\/25","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"129.31","rise":"6.75%","time":"04\/26","volumn":"11.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"4.70%","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"3.34%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"2.77%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"13.55%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"15.73%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"14.46%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"13.64%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"14.88%","time":"05\/08","volumn":"5.43\u4e07"}],"points":"20"},"open":"140.90","priceChangeRatio":"-1.85%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u62fc\u591a\u591a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["141.44","140.20","138.97","137.74","136.50"]},"cyrate":{"o":["1.64%","0.75%","-0.14%","-1.02%","-1.91%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"141.44","rise":"1.64%","time":"21:31","volumn":"8611.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.49","rise":"0.24%","time":"21:32","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.03","rise":"-0.09%","time":"21:33","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.90","rise":"-0.18%","time":"21:34","volumn":"1.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.15","rise":"-0.01%","time":"21:35","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"139.04","rise":"-0.09%","time":"21:36","volumn":"1.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.65","rise":"-0.37%","time":"21:37","volumn":"1.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.38","rise":"-0.56%","time":"21:38","volumn":"1.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.42","rise":"-0.53%","time":"21:39","volumn":"1.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.25","rise":"-0.65%","time":"21:40","volumn":"1.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.96","rise":"-0.87%","time":"21:41","volumn":"1.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.01","rise":"-0.83%","time":"21:42","volumn":"1.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.05","rise":"-0.80%","time":"21:43","volumn":"1.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.05","rise":"-0.80%","time":"21:44","volumn":"1.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.46","rise":"-0.51%","time":"21:45","volumn":"1.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.40","rise":"-0.55%","time":"21:46","volumn":"1.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.40","rise":"-0.55%","time":"21:47","volumn":"1.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.66","rise":"-0.36%","time":"21:48","volumn":"1.58\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.65","rise":"-0.37%","time":"21:49","volumn":"1.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.37","rise":"-0.57%","time":"21:50","volumn":"1.61\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.38","rise":"-0.56%","time":"21:51","volumn":"1.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.67","rise":"-0.35%","time":"21:52","volumn":"1.64\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.83","rise":"-0.24%","time":"21:53","volumn":"1.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.65","rise":"-0.37%","time":"21:54","volumn":"1.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.72","rise":"-0.32%","time":"21:55","volumn":"1.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.53","rise":"-0.45%","time":"21:56","volumn":"1.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.59","rise":"-0.41%","time":"21:57","volumn":"1.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.69","rise":"-0.34%","time":"21:58","volumn":"1.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.73","rise":"-0.31%","time":"21:59","volumn":"1.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.76","rise":"-0.29%","time":"22:00","volumn":"1.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.75","rise":"-0.29%","time":"22:01","volumn":"1.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.49","rise":"-0.49%","time":"22:02","volumn":"1.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.58","rise":"-0.42%","time":"22:03","volumn":"1.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.20","rise":"-0.69%","time":"22:04","volumn":"1.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.02","rise":"-0.82%","time":"22:05","volumn":"1.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.04","rise":"-0.80%","time":"22:06","volumn":"1.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.03","rise":"-0.81%","time":"22:07","volumn":"2.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.90","rise":"-0.90%","time":"22:08","volumn":"2.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.00","rise":"-0.83%","time":"22:09","volumn":"2.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.95","rise":"-0.87%","time":"22:10","volumn":"2.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.00","rise":"-0.83%","time":"22:11","volumn":"2.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.90","rise":"-0.91%","time":"22:12","volumn":"2.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.99","rise":"-0.84%","time":"22:13","volumn":"2.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.82","rise":"-0.96%","time":"22:14","volumn":"2.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.61","rise":"-1.11%","time":"22:15","volumn":"2.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.54","rise":"-1.16%","time":"22:16","volumn":"2.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.84","rise":"-0.94%","time":"22:17","volumn":"2.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.91","rise":"-0.90%","time":"22:18","volumn":"2.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.99","rise":"-0.84%","time":"22:19","volumn":"2.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.00","rise":"-0.84%","time":"22:20","volumn":"2.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.83","rise":"-0.95%","time":"22:21","volumn":"2.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.97","rise":"-0.86%","time":"22:22","volumn":"2.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.22","rise":"-0.68%","time":"22:23","volumn":"2.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.32","rise":"-0.60%","time":"22:24","volumn":"2.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.46","rise":"-0.51%","time":"22:25","volumn":"2.27\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.48","rise":"-0.49%","time":"22:26","volumn":"2.28\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.44","rise":"-0.52%","time":"22:27","volumn":"2.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.34","rise":"-0.59%","time":"22:28","volumn":"2.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.21","rise":"-0.68%","time":"22:29","volumn":"2.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.11","rise":"-0.75%","time":"22:30","volumn":"2.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.14","rise":"-0.73%","time":"22:31","volumn":"2.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.24","rise":"-0.66%","time":"22:32","volumn":"2.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.28","rise":"-0.63%","time":"22:33","volumn":"2.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.40","rise":"-0.55%","time":"22:34","volumn":"2.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.25","rise":"-0.65%","time":"22:35","volumn":"2.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.40","rise":"-0.55%","time":"22:36","volumn":"2.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.28","rise":"-0.63%","time":"22:37","volumn":"2.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.31","rise":"-0.61%","time":"22:38","volumn":"2.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.29","rise":"-0.63%","time":"22:39","volumn":"2.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.27","rise":"-0.64%","time":"22:40","volumn":"2.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.26","rise":"-0.65%","time":"22:41","volumn":"2.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.24","rise":"-0.66%","time":"22:42","volumn":"2.45\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.11","rise":"-0.75%","time":"22:43","volumn":"2.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.99","rise":"-0.84%","time":"22:44","volumn":"2.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.98","rise":"-0.85%","time":"22:45","volumn":"2.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.99","rise":"-0.84%","time":"22:46","volumn":"2.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"137.94","rise":"-0.88%","time":"22:47","volumn":"2.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.01","rise":"-0.83%","time":"22:48","volumn":"2.50\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.20","rise":"-0.69%","time":"22:49","volumn":"2.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.21","rise":"-0.68%","time":"22:50","volumn":"2.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.22","rise":"-0.68%","time":"22:51","volumn":"2.53\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.15","rise":"-0.73%","time":"22:52","volumn":"2.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.11","rise":"-0.75%","time":"22:53","volumn":"2.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.07","rise":"-0.78%","time":"22:54","volumn":"2.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.30","rise":"-0.62%","time":"22:55","volumn":"2.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.05","rise":"-0.80%","time":"22:56","volumn":"2.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.02","rise":"-0.82%","time":"22:57","volumn":"2.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.11","rise":"-0.75%","time":"22:58","volumn":"2.64\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.09","rise":"-0.77%","time":"22:59","volumn":"2.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.19","rise":"-0.70%","time":"23:00","volumn":"2.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.31","rise":"-0.61%","time":"23:01","volumn":"2.67\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.34","rise":"-0.59%","time":"23:02","volumn":"2.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.18","rise":"-0.70%","time":"23:03","volumn":"2.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.17","rise":"-0.71%","time":"23:04","volumn":"2.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.35","rise":"-0.58%","time":"23:05","volumn":"2.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.43","rise":"-0.53%","time":"23:06","volumn":"2.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.46","rise":"-0.50%","time":"23:07","volumn":"2.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.72","rise":"-0.32%","time":"23:08","volumn":"2.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.78","rise":"-0.27%","time":"23:09","volumn":"2.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.82","rise":"-0.24%","time":"23:10","volumn":"2.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.75","rise":"-0.29%","time":"23:11","volumn":"2.77\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.81","rise":"-0.25%","time":"23:12","volumn":"2.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.70","rise":"-0.33%","time":"23:13","volumn":"2.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.69","rise":"-0.34%","time":"23:14","volumn":"2.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.61","rise":"-0.40%","time":"23:15","volumn":"2.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.56","rise":"-0.43%","time":"23:16","volumn":"2.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.56","rise":"-0.43%","time":"23:17","volumn":"2.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.67","rise":"-0.35%","time":"23:18","volumn":"2.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.61","rise":"-0.40%","time":"23:19","volumn":"2.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.66","rise":"-0.36%","time":"23:20","volumn":"2.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.82","rise":"-0.24%","time":"23:21","volumn":"2.86\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.76","rise":"-0.29%","time":"23:22","volumn":"2.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.80","rise":"-0.26%","time":"23:23","volumn":"2.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.70","rise":"-0.33%","time":"23:24","volumn":"2.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.66","rise":"-0.36%","time":"23:25","volumn":"2.89\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.64","rise":"-0.37%","time":"23:26","volumn":"2.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.80","rise":"-0.26%","time":"23:27","volumn":"2.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.80","rise":"-0.26%","time":"23:28","volumn":"2.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.83","rise":"-0.24%","time":"23:29","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.94","rise":"-0.16%","time":"23:30","volumn":"2.94\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.97","rise":"-0.14%","time":"23:31","volumn":"2.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.97","rise":"-0.14%","time":"23:32","volumn":"2.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.96","rise":"-0.14%","time":"23:33","volumn":"3.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.90","rise":"-0.19%","time":"23:34","volumn":"3.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.93","rise":"-0.16%","time":"23:35","volumn":"3.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.74","rise":"-0.30%","time":"23:36","volumn":"3.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.64","rise":"-0.37%","time":"23:37","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.66","rise":"-0.36%","time":"23:38","volumn":"3.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.53","rise":"-0.45%","time":"23:39","volumn":"3.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.43","rise":"-0.52%","time":"23:40","volumn":"3.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.38","rise":"-0.56%","time":"23:41","volumn":"3.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.47","rise":"-0.50%","time":"23:42","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.54","rise":"-0.44%","time":"23:43","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.57","rise":"-0.42%","time":"23:44","volumn":"3.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.58","rise":"-0.42%","time":"23:45","volumn":"3.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.58","rise":"-0.42%","time":"23:46","volumn":"3.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.64","rise":"-0.37%","time":"23:47","volumn":"3.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.57","rise":"-0.42%","time":"23:48","volumn":"3.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.65","rise":"-0.37%","time":"23:49","volumn":"3.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.63","rise":"-0.38%","time":"23:50","volumn":"3.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.56","rise":"-0.43%","time":"23:51","volumn":"3.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.55","rise":"-0.44%","time":"23:52","volumn":"3.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.45","rise":"-0.51%","time":"23:53","volumn":"3.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.29","rise":"-0.63%","time":"23:54","volumn":"3.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.25","rise":"-0.65%","time":"23:55","volumn":"3.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.15","rise":"-0.73%","time":"23:56","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.14","rise":"-0.73%","time":"23:57","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.05","rise":"-0.80%","time":"23:58","volumn":"3.21\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"138.16","rise":"-0.72%","time":"23:59","volumn":"3.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"138.06","rise":"-0.79%","time":"00:00","volumn":"3.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.91","rise":"-0.90%","time":"00:01","volumn":"3.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.81","rise":"-0.97%","time":"00:02","volumn":"3.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.80","rise":"-0.97%","time":"00:03","volumn":"3.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.93","rise":"-0.88%","time":"00:04","volumn":"3.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.85","rise":"-0.94%","time":"00:05","volumn":"3.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.86","rise":"-0.93%","time":"00:06","volumn":"3.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.99","rise":"-0.84%","time":"00:07","volumn":"3.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"138.01","rise":"-0.83%","time":"00:08","volumn":"3.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"138.03","rise":"-0.81%","time":"00:09","volumn":"3.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"138.00","rise":"-0.84%","time":"00:10","volumn":"3.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.78","rise":"-0.99%","time":"00:11","volumn":"3.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.76","rise":"-1.00%","time":"00:12","volumn":"3.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.84","rise":"-0.95%","time":"00:13","volumn":"3.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.88","rise":"-0.92%","time":"00:14","volumn":"3.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.85","rise":"-0.94%","time":"00:15","volumn":"3.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.98","rise":"-0.85%","time":"00:16","volumn":"3.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.89","rise":"-0.91%","time":"00:17","volumn":"3.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.98","rise":"-0.85%","time":"00:18","volumn":"3.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.95","rise":"-0.87%","time":"00:19","volumn":"3.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.91","rise":"-0.90%","time":"00:20","volumn":"3.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.96","rise":"-0.86%","time":"00:21","volumn":"3.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.98","rise":"-0.85%","time":"00:22","volumn":"3.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.95","rise":"-0.87%","time":"00:23","volumn":"3.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.97","rise":"-0.86%","time":"00:24","volumn":"3.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.98","rise":"-0.85%","time":"00:25","volumn":"3.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.94","rise":"-0.88%","time":"00:26","volumn":"3.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.92","rise":"-0.89%","time":"00:27","volumn":"3.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.94","rise":"-0.88%","time":"00:28","volumn":"3.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.98","rise":"-0.85%","time":"00:29","volumn":"3.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.96","rise":"-0.87%","time":"00:30","volumn":"3.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.97","rise":"-0.86%","time":"00:31","volumn":"3.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.84","rise":"-0.94%","time":"00:32","volumn":"3.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.85","rise":"-0.94%","time":"00:33","volumn":"3.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.87","rise":"-0.93%","time":"00:34","volumn":"3.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.85","rise":"-0.94%","time":"00:35","volumn":"3.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.79","rise":"-0.98%","time":"00:36","volumn":"3.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.82","rise":"-0.96%","time":"00:37","volumn":"3.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.79","rise":"-0.98%","time":"00:38","volumn":"3.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.81","rise":"-0.97%","time":"00:39","volumn":"3.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.88","rise":"-0.92%","time":"00:40","volumn":"3.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.81","rise":"-0.97%","time":"00:41","volumn":"3.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.63","rise":"-1.10%","time":"00:42","volumn":"3.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.80","rise":"-0.98%","time":"00:43","volumn":"3.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.71","rise":"-1.04%","time":"00:44","volumn":"3.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.72","rise":"-1.03%","time":"00:45","volumn":"3.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.70","rise":"-1.05%","time":"00:46","volumn":"3.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.59","rise":"-1.13%","time":"00:47","volumn":"3.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.56","rise":"-1.15%","time":"00:48","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.61","rise":"-1.11%","time":"00:49","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.65","rise":"-1.09%","time":"00:50","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.50","rise":"-1.19%","time":"00:51","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.45","rise":"-1.23%","time":"00:52","volumn":"3.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.44","rise":"-1.24%","time":"00:53","volumn":"3.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.40","rise":"-1.26%","time":"00:54","volumn":"3.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.39","rise":"-1.27%","time":"00:55","volumn":"3.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.46","rise":"-1.22%","time":"00:56","volumn":"3.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.45","rise":"-1.23%","time":"00:57","volumn":"3.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.42","rise":"-1.25%","time":"00:58","volumn":"3.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.47","rise":"-1.21%","time":"00:59","volumn":"3.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.44","rise":"-1.24%","time":"01:00","volumn":"3.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.49","rise":"-1.20%","time":"01:01","volumn":"3.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.48","rise":"-1.21%","time":"01:02","volumn":"3.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.34","rise":"-1.31%","time":"01:03","volumn":"3.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.42","rise":"-1.25%","time":"01:04","volumn":"3.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.45","rise":"-1.23%","time":"01:05","volumn":"3.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.38","rise":"-1.28%","time":"01:06","volumn":"3.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.42","rise":"-1.25%","time":"01:07","volumn":"3.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.48","rise":"-1.21%","time":"01:08","volumn":"3.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.53","rise":"-1.17%","time":"01:09","volumn":"3.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.58","rise":"-1.14%","time":"01:10","volumn":"3.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.65","rise":"-1.09%","time":"01:11","volumn":"3.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.65","rise":"-1.09%","time":"01:12","volumn":"3.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.70","rise":"-1.05%","time":"01:13","volumn":"3.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.64","rise":"-1.09%","time":"01:14","volumn":"3.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.66","rise":"-1.07%","time":"01:15","volumn":"3.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.65","rise":"-1.09%","time":"01:16","volumn":"3.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.75","rise":"-1.01%","time":"01:17","volumn":"3.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.67","rise":"-1.07%","time":"01:18","volumn":"3.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.67","rise":"-1.07%","time":"01:19","volumn":"3.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.67","rise":"-1.07%","time":"01:20","volumn":"3.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.55","rise":"-1.16%","time":"01:21","volumn":"3.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.63","rise":"-1.10%","time":"01:22","volumn":"3.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.63","rise":"-1.10%","time":"01:23","volumn":"3.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.60","rise":"-1.12%","time":"01:24","volumn":"3.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.52","rise":"-1.18%","time":"01:25","volumn":"3.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.50","rise":"-1.19%","time":"01:26","volumn":"3.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.51","rise":"-1.19%","time":"01:27","volumn":"3.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.76","rise":"-1.00%","time":"01:28","volumn":"3.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.79","rise":"-0.98%","time":"01:29","volumn":"3.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.77","rise":"-1.00%","time":"01:30","volumn":"3.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.79","rise":"-0.98%","time":"01:31","volumn":"3.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.80","rise":"-0.98%","time":"01:32","volumn":"3.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.82","rise":"-0.96%","time":"01:33","volumn":"3.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.76","rise":"-1.01%","time":"01:34","volumn":"3.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.71","rise":"-1.04%","time":"01:35","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.65","rise":"-1.09%","time":"01:36","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.55","rise":"-1.15%","time":"01:37","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.56","rise":"-1.15%","time":"01:38","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.59","rise":"-1.13%","time":"01:39","volumn":"3.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.50","rise":"-1.19%","time":"01:40","volumn":"3.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.51","rise":"-1.19%","time":"01:41","volumn":"3.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.47","rise":"-1.21%","time":"01:42","volumn":"3.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.46","rise":"-1.23%","time":"01:43","volumn":"3.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.53","rise":"-1.17%","time":"01:44","volumn":"3.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.51","rise":"-1.18%","time":"01:45","volumn":"3.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.49","rise":"-1.20%","time":"01:46","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.53","rise":"-1.17%","time":"01:47","volumn":"3.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.50","rise":"-1.19%","time":"01:48","volumn":"3.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.46","rise":"-1.22%","time":"01:49","volumn":"3.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.49","rise":"-1.20%","time":"01:50","volumn":"3.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.46","rise":"-1.22%","time":"01:51","volumn":"3.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.50","rise":"-1.19%","time":"01:52","volumn":"3.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.47","rise":"-1.21%","time":"01:53","volumn":"3.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.47","rise":"-1.21%","time":"01:54","volumn":"3.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.45","rise":"-1.23%","time":"01:55","volumn":"3.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.49","rise":"-1.20%","time":"01:56","volumn":"3.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.47","rise":"-1.21%","time":"01:57","volumn":"3.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.40","rise":"-1.26%","time":"01:58","volumn":"3.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.44","rise":"-1.24%","time":"01:59","volumn":"3.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.41","rise":"-1.26%","time":"02:00","volumn":"3.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.28","rise":"-1.35%","time":"02:01","volumn":"3.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.30","rise":"-1.34%","time":"02:02","volumn":"3.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.24","rise":"-1.38%","time":"02:03","volumn":"3.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.15","rise":"-1.44%","time":"02:04","volumn":"3.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.10","rise":"-1.48%","time":"02:05","volumn":"3.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.12","rise":"-1.47%","time":"02:06","volumn":"3.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.07","rise":"-1.50%","time":"02:07","volumn":"3.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"137.00","rise":"-1.55%","time":"02:08","volumn":"3.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.68","rise":"-1.78%","time":"02:09","volumn":"3.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.68","rise":"-1.79%","time":"02:10","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.54","rise":"-1.88%","time":"02:11","volumn":"3.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.53","rise":"-1.89%","time":"02:12","volumn":"3.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.53","rise":"-1.89%","time":"02:13","volumn":"3.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.56","rise":"-1.87%","time":"02:14","volumn":"3.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.54","rise":"-1.88%","time":"02:15","volumn":"3.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.60","rise":"-1.84%","time":"02:16","volumn":"4.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.61","rise":"-1.83%","time":"02:17","volumn":"4.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.65","rise":"-1.80%","time":"02:18","volumn":"4.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.59","rise":"-1.84%","time":"02:19","volumn":"4.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.75","rise":"-1.73%","time":"02:20","volumn":"4.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.64","rise":"-1.81%","time":"02:21","volumn":"4.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.60","rise":"-1.84%","time":"02:22","volumn":"4.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.54","rise":"-1.88%","time":"02:23","volumn":"4.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.56","rise":"-1.87%","time":"02:24","volumn":"4.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.57","rise":"-1.86%","time":"02:25","volumn":"4.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.60","rise":"-1.84%","time":"02:26","volumn":"4.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.67","rise":"-1.79%","time":"02:27","volumn":"4.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.75","rise":"-1.73%","time":"02:28","volumn":"4.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.70","rise":"-1.77%","time":"02:29","volumn":"4.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.66","rise":"-1.79%","time":"02:30","volumn":"4.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.62","rise":"-1.83%","time":"02:31","volumn":"4.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.54","rise":"-1.88%","time":"02:32","volumn":"4.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.58","rise":"-1.85%","time":"02:33","volumn":"4.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.62","rise":"-1.83%","time":"02:34","volumn":"4.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.60","rise":"-1.84%","time":"02:35","volumn":"4.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.56","rise":"-1.87%","time":"02:36","volumn":"4.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.61","rise":"-1.83%","time":"02:37","volumn":"4.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.64","rise":"-1.81%","time":"02:38","volumn":"4.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.54","rise":"-1.88%","time":"02:39","volumn":"4.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.51","rise":"-1.90%","time":"02:40","volumn":"4.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.50","rise":"-1.91%","time":"02:41","volumn":"4.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.58","rise":"-1.85%","time":"02:42","volumn":"4.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.58","rise":"-1.85%","time":"02:43","volumn":"4.16\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62fc\u591a\u591a[PDD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PDD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PDD.html?from=360search","volume":"416.41\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/25","2024\/05\/08"]},"cy":{"o":["151.33","128.50","105.68","82.85","60.02"]},"cyrate":{"o":["152.13%","116.31%","80.48%","44.66%","8.83%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"60.02","rise":"0","time":"05\/25","volumn":"11.71\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"71.42","rise":"18.99%","time":"05\/26","volumn":"26.32\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"67.63","rise":"12.68%","time":"05\/30","volumn":"21.51\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"65.32","rise":"8.83%","time":"05\/31","volumn":"15.24\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"69.09","rise":"15.11%","time":"06\/01","volumn":"15.15\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"69.54","rise":"15.86%","time":"06\/02","volumn":"11.48\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"68.06","rise":"13.40%","time":"06\/05","volumn":"7.36\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"72.81","rise":"21.31%","time":"06\/06","volumn":"12.93\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"72.50","rise":"20.79%","time":"06\/07","volumn":"9.31\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"74.93","rise":"24.84%","time":"06\/08","volumn":"11.42\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"76.10","rise":"26.79%","time":"06\/09","volumn":"13.37\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"76.09","rise":"26.77%","time":"06\/12","volumn":"5.75\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"77.46","rise":"29.06%","time":"06\/13","volumn":"8.27\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"78.67","rise":"31.07%","time":"06\/14","volumn":"9.37\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"80.82","rise":"34.66%","time":"06\/15","volumn":"11.33\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"79.87","rise":"33.07%","time":"06\/16","volumn":"12.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"74.32","rise":"23.83%","time":"06\/20","volumn":"14.02\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"73.03","rise":"21.68%","time":"06\/21","volumn":"9.01\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"72.89","rise":"21.44%","time":"06\/22","volumn":"5.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"69.80","rise":"16.29%","time":"06\/23","volumn":"9.16\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"69.58","rise":"15.93%","time":"06\/26","volumn":"5.79\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"71.68","rise":"19.43%","time":"06\/27","volumn":"6.62\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"70.21","rise":"16.98%","time":"06\/28","volumn":"5.47\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"68.90","rise":"14.80%","time":"06\/29","volumn":"7.07\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"69.14","rise":"15.19%","time":"06\/30","volumn":"4.79\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"71.29","rise":"18.78%","time":"07\/03","volumn":"5.30\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"71.84","rise":"19.69%","time":"07\/05","volumn":"4.54\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"67.69","rise":"12.78%","time":"07\/06","volumn":"8.15\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"70.00","rise":"16.63%","time":"07\/07","volumn":"8.23\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"70.14","rise":"16.86%","time":"07\/10","volumn":"5.25\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"71.04","rise":"18.36%","time":"07\/11","volumn":"6.46\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"75.34","rise":"25.52%","time":"07\/12","volumn":"14.63\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"80.93","rise":"34.84%","time":"07\/13","volumn":"19.24\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"79.49","rise":"32.44%","time":"07\/14","volumn":"11.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"79.10","rise":"31.79%","time":"07\/17","volumn":"11.80\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"75.67","rise":"26.07%","time":"07\/18","volumn":"8.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"75.23","rise":"25.34%","time":"07\/19","volumn":"11.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"74.88","rise":"24.76%","time":"07\/20","volumn":"7.14\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"75.97","rise":"26.57%","time":"07\/21","volumn":"11.31\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"78.85","rise":"31.37%","time":"07\/24","volumn":"10.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"82.99","rise":"38.27%","time":"07\/25","volumn":"16.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"84.11","rise":"40.14%","time":"07\/26","volumn":"8.66\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"84.53","rise":"40.84%","time":"07\/27","volumn":"8.73\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.35","rise":"48.87%","time":"07\/28","volumn":"11.68\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.82","rise":"49.65%","time":"07\/31","volumn":"8.44\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"90.09","rise":"50.10%","time":"08\/01","volumn":"9.11\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"84.01","rise":"39.97%","time":"08\/02","volumn":"11.86\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"88.81","rise":"47.97%","time":"08\/03","volumn":"10.70\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"87.52","rise":"45.82%","time":"08\/04","volumn":"6.71\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"85.60","rise":"42.62%","time":"08\/07","volumn":"8.31\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"83.72","rise":"39.49%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"83.48","rise":"39.09%","time":"08\/09","volumn":"5.35\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"84.72","rise":"41.15%","time":"08\/10","volumn":"9.33\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"81.55","rise":"35.87%","time":"08\/11","volumn":"7.77\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"81.45","rise":"35.70%","time":"08\/14","volumn":"5.86\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"78.84","rise":"31.36%","time":"08\/15","volumn":"6.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"79.02","rise":"31.66%","time":"08\/16","volumn":"6.25\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"79.66","rise":"32.72%","time":"08\/17","volumn":"5.85\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"76.98","rise":"28.26%","time":"08\/18","volumn":"7.11\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"78.06","rise":"30.06%","time":"08\/21","volumn":"9.50\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"77.49","rise":"29.11%","time":"08\/22","volumn":"6.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"77.92","rise":"29.82%","time":"08\/23","volumn":"10.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"78.27","rise":"30.41%","time":"08\/24","volumn":"8.41\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"79.91","rise":"33.14%","time":"08\/25","volumn":"8.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"80.76","rise":"34.56%","time":"08\/28","volumn":"13.64\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.22","rise":"55.31%","time":"08\/29","volumn":"35.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"98.14","rise":"63.51%","time":"08\/30","volumn":"21.81\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"98.97","rise":"64.90%","time":"08\/31","volumn":"23.55\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"103.29","rise":"72.09%","time":"09\/01","volumn":"13.00\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"101.06","rise":"68.38%","time":"09\/05","volumn":"9.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"101.59","rise":"69.26%","time":"09\/06","volumn":"6.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.61","rise":"60.96%","time":"09\/07","volumn":"21.91\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"95.34","rise":"58.85%","time":"09\/08","volumn":"9.87\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"97.40","rise":"62.28%","time":"09\/11","volumn":"9.12\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"98.88","rise":"64.75%","time":"09\/12","volumn":"7.30\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"98.26","rise":"63.71%","time":"09\/13","volumn":"7.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"99.07","rise":"65.06%","time":"09\/14","volumn":"6.04\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"99.46","rise":"65.71%","time":"09\/15","volumn":"19.03\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"99.81","rise":"66.29%","time":"09\/18","volumn":"6.45\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"98.35","rise":"63.86%","time":"09\/19","volumn":"4.46\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"94.48","rise":"57.41%","time":"09\/20","volumn":"7.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"92.17","rise":"53.57%","time":"09\/21","volumn":"8.48\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"95.93","rise":"59.83%","time":"09\/22","volumn":"8.97\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"96.69","rise":"61.10%","time":"09\/25","volumn":"4.93\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"93.93","rise":"56.50%","time":"09\/26","volumn":"8.56\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"95.00","rise":"58.28%","time":"09\/27","volumn":"4.44\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"95.61","rise":"59.30%","time":"09\/28","volumn":"6.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"98.07","rise":"63.40%","time":"09\/29","volumn":"7.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"99.67","rise":"66.06%","time":"10\/02","volumn":"5.52\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.90","rise":"63.11%","time":"10\/03","volumn":"6.70\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"98.16","rise":"63.55%","time":"10\/04","volumn":"4.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"98.36","rise":"63.88%","time":"10\/05","volumn":"4.16\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"105.64","rise":"76.01%","time":"10\/06","volumn":"19.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.96","rise":"78.21%","time":"10\/09","volumn":"8.85\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.55","rise":"82.52%","time":"10\/10","volumn":"9.34\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"110.07","rise":"83.39%","time":"10\/11","volumn":"7.44\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"106.90","rise":"78.11%","time":"10\/12","volumn":"8.31\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"106.10","rise":"76.77%","time":"10\/13","volumn":"4.93\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"105.32","rise":"75.47%","time":"10\/16","volumn":"5.29\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"104.85","rise":"74.69%","time":"10\/17","volumn":"6.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"105.33","rise":"75.49%","time":"10\/18","volumn":"5.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"104.07","rise":"73.39%","time":"10\/19","volumn":"7.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"102.78","rise":"71.24%","time":"10\/20","volumn":"5.79\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"104.19","rise":"73.59%","time":"10\/23","volumn":"7.37\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"108.34","rise":"80.51%","time":"10\/24","volumn":"10.93\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.49","rise":"79.09%","time":"10\/25","volumn":"7.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"107.58","rise":"79.24%","time":"10\/26","volumn":"5.82\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"108.28","rise":"80.41%","time":"10\/27","volumn":"7.13\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"104.26","rise":"73.71%","time":"10\/30","volumn":"6.84\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.42","rise":"68.98%","time":"10\/31","volumn":"13.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.93","rise":"71.49%","time":"11\/01","volumn":"6.90\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.31","rise":"68.79%","time":"11\/02","volumn":"8.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"106.42","rise":"77.31%","time":"11\/03","volumn":"7.65\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"107.13","rise":"78.49%","time":"11\/06","volumn":"5.80\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"109.37","rise":"82.22%","time":"11\/07","volumn":"5.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.65","rise":"82.69%","time":"11\/08","volumn":"4.10\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"108.33","rise":"80.49%","time":"11\/09","volumn":"3.86\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"109.04","rise":"81.67%","time":"11\/10","volumn":"3.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"109.23","rise":"81.99%","time":"11\/13","volumn":"4.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.00","rise":"84.94%","time":"11\/14","volumn":"6.41\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"114.42","rise":"90.64%","time":"11\/15","volumn":"8.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.05","rise":"88.35%","time":"11\/16","volumn":"5.82\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.15","rise":"91.85%","time":"11\/17","volumn":"6.48\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"118.78","rise":"97.90%","time":"11\/20","volumn":"11.22\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"117.34","rise":"95.50%","time":"11\/21","volumn":"5.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"117.44","rise":"95.67%","time":"11\/22","volumn":"5.51\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"118.70","rise":"97.77%","time":"11\/24","volumn":"5.23\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"117.72","rise":"96.13%","time":"11\/27","volumn":"16.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.00","rise":"131.59%","time":"11\/28","volumn":"29.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"141.73","rise":"136.14%","time":"11\/29","volumn":"14.31\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"147.44","rise":"145.65%","time":"11\/30","volumn":"13.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"145.27","rise":"142.04%","time":"12\/01","volumn":"9.38\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"142.83","rise":"137.97%","time":"12\/04","volumn":"9.53\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"143.46","rise":"139.02%","time":"12\/05","volumn":"7.18\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"141.99","rise":"136.57%","time":"12\/06","volumn":"6.20\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"140.29","rise":"133.74%","time":"12\/07","volumn":"6.88\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"138.96","rise":"131.52%","time":"12\/08","volumn":"11.90\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"143.01","rise":"138.27%","time":"12\/11","volumn":"10.42\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.18","rise":"145.22%","time":"12\/12","volumn":"8.28\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"146.41","rise":"143.94%","time":"12\/13","volumn":"8.03\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"146.41","rise":"143.94%","time":"12\/14","volumn":"9.51\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"148.35","rise":"147.17%","time":"12\/15","volumn":"9.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"148.41","rise":"147.27%","time":"12\/18","volumn":"4.94\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"150.09","rise":"150.07%","time":"12\/19","volumn":"6.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"146.43","rise":"143.97%","time":"12\/20","volumn":"5.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"146.72","rise":"144.45%","time":"12\/21","volumn":"5.52\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"144.48","rise":"140.72%","time":"12\/22","volumn":"7.47\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"145.22","rise":"141.95%","time":"12\/26","volumn":"3.30\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"144.45","rise":"140.67%","time":"12\/27","volumn":"4.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"145.35","rise":"142.17%","time":"12\/28","volumn":"3.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"146.31","rise":"143.77%","time":"12\/29","volumn":"3.68\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"145.64","rise":"142.65%","time":"01\/02","volumn":"8.21\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.95","rise":"148.17%","time":"01\/03","volumn":"7.50\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"147.74","rise":"146.15%","time":"01\/04","volumn":"4.43\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.53","rise":"144.14%","time":"01\/05","volumn":"4.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"147.55","rise":"145.83%","time":"01\/08","volumn":"6.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"150.48","rise":"150.72%","time":"01\/09","volumn":"6.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"149.19","rise":"148.57%","time":"01\/10","volumn":"4.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"151.33","rise":"152.13%","time":"01\/11","volumn":"6.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"148.63","rise":"147.63%","time":"01\/12","volumn":"5.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.16","rise":"138.52%","time":"01\/16","volumn":"9.10\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.15","rise":"136.84%","time":"01\/17","volumn":"9.73\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"142.06","rise":"136.69%","time":"01\/18","volumn":"5.56\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"143.64","rise":"139.32%","time":"01\/19","volumn":"7.71\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"141.37","rise":"135.54%","time":"01\/22","volumn":"7.69\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"140.90","rise":"134.76%","time":"01\/23","volumn":"7.91\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"144.50","rise":"140.75%","time":"01\/24","volumn":"8.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"144.43","rise":"140.64%","time":"01\/25","volumn":"4.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"141.77","rise":"136.20%","time":"01\/26","volumn":"4.55\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"130.15","rise":"116.84%","time":"01\/29","volumn":"25.81\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"125.28","rise":"108.73%","time":"01\/30","volumn":"16.42\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"126.87","rise":"111.38%","time":"01\/31","volumn":"8.61\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"126.59","rise":"110.91%","time":"02\/01","volumn":"5.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"124.59","rise":"107.58%","time":"02\/02","volumn":"7.93\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"121.14","rise":"101.83%","time":"02\/05","volumn":"11.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"125.78","rise":"109.56%","time":"02\/06","volumn":"9.75\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"128.78","rise":"114.56%","time":"02\/07","volumn":"8.48\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"126.66","rise":"111.02%","time":"02\/08","volumn":"3.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"127.48","rise":"112.40%","time":"02\/09","volumn":"3.11\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"131.57","rise":"119.21%","time":"02\/12","volumn":"7.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"129.04","rise":"115.00%","time":"02\/13","volumn":"5.20\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"132.01","rise":"119.94%","time":"02\/14","volumn":"4.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"135.32","rise":"125.46%","time":"02\/15","volumn":"5.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"135.26","rise":"125.36%","time":"02\/16","volumn":"6.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"131.30","rise":"118.76%","time":"02\/20","volumn":"7.55\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"129.76","rise":"116.19%","time":"02\/21","volumn":"4.85\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"131.63","rise":"119.31%","time":"02\/22","volumn":"4.59\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"127.69","rise":"112.75%","time":"02\/23","volumn":"10.24\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"126.48","rise":"110.73%","time":"02\/26","volumn":"8.11\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.33","rise":"113.81%","time":"02\/27","volumn":"6.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"125.01","rise":"108.28%","time":"02\/28","volumn":"3.99\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"124.54","rise":"107.50%","time":"02\/29","volumn":"4.67\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"126.85","rise":"111.35%","time":"03\/01","volumn":"4.48\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"122.12","rise":"103.47%","time":"03\/04","volumn":"6.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"121.33","rise":"102.15%","time":"03\/05","volumn":"5.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"116.64","rise":"94.34%","time":"03\/06","volumn":"11.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"117.14","rise":"95.17%","time":"03\/07","volumn":"6.55\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"110.34","rise":"83.84%","time":"03\/08","volumn":"15.20\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"111.89","rise":"86.42%","time":"03\/11","volumn":"11.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"118.16","rise":"96.87%","time":"03\/12","volumn":"10.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"122.36","rise":"103.87%","time":"03\/13","volumn":"12.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"123.20","rise":"105.26%","time":"03\/14","volumn":"8.81\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"123.74","rise":"106.16%","time":"03\/15","volumn":"10.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"128.71","rise":"114.45%","time":"03\/18","volumn":"10.71\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"127.68","rise":"112.73%","time":"03\/19","volumn":"10.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.17","rise":"120.21%","time":"03\/20","volumn":"45.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"122.30","rise":"103.77%","time":"03\/21","volumn":"19.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"122.99","rise":"104.92%","time":"03\/22","volumn":"12.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"119.87","rise":"99.72%","time":"03\/25","volumn":"12.84\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"120.10","rise":"100.10%","time":"03\/26","volumn":"9.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"116.66","rise":"94.37%","time":"03\/27","volumn":"8.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"116.25","rise":"93.69%","time":"03\/28","volumn":"6.94\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"119.16","rise":"98.53%","time":"04\/01","volumn":"6.16\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"118.24","rise":"97.00%","time":"04\/02","volumn":"4.79\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"119.52","rise":"99.13%","time":"04\/03","volumn":"3.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"117.47","rise":"95.72%","time":"04\/04","volumn":"4.88\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"117.87","rise":"96.38%","time":"04\/05","volumn":"8.61\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"117.62","rise":"95.97%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"121.10","rise":"101.77%","time":"04\/09","volumn":"6.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"119.70","rise":"99.43%","time":"04\/10","volumn":"5.33\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"121.13","rise":"101.82%","time":"04\/11","volumn":"4.39\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"115.50","rise":"92.44%","time":"04\/12","volumn":"8.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"114.29","rise":"90.42%","time":"04\/15","volumn":"6.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"113.52","rise":"89.14%","time":"04\/16","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.43","rise":"88.99%","time":"04\/17","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.70","rise":"89.44%","time":"04\/18","volumn":"5.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"113.49","rise":"89.09%","time":"04\/19","volumn":"9.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"124.14","rise":"106.83%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.02","rise":"113.30%","time":"04\/23","volumn":"15.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.55","rise":"112.51%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"125.79","rise":"109.58%","time":"04\/25","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"129.31","rise":"115.44%","time":"04\/26","volumn":"11.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"111.30%","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"108.56%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"107.41%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"129.16%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"133.56%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"130.99%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"129.34%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"131.86%","time":"05\/08","volumn":"5.43\u4e07"}],"points":"240"}}