{"amount":"13.04\u4ebf","changeAmount":"0.98","close":"192.14","currentPrice":"193.12","currenttime":"2024-04-25 04:01:00","e":{"@attributes":{"datetime":"2024-04-25 04:01:00","e1":"193.12","e2":"0.98","e3":"(0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["192.14","189.12","186.11","183.09","180.08"]},"cyrate":{"o":["6.24%","4.58%","2.91%","1.24%","-0.43%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.85","rise":"0","time":"02:35","volumn":"329.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.96","rise":"0.06%","time":"02:40","volumn":"753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.41","rise":"0.31%","time":"02:45","volumn":"1323.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.07","rise":"0.12%","time":"02:50","volumn":"1020.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.68","rise":"-0.09%","time":"02:55","volumn":"841.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.66","rise":"-0.11%","time":"03:00","volumn":"761.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.48","rise":"-0.20%","time":"03:05","volumn":"760.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.41","rise":"-0.24%","time":"03:10","volumn":"586.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.22","rise":"-0.35%","time":"03:15","volumn":"705.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.47","rise":"-0.21%","time":"03:20","volumn":"658.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.32","rise":"-0.29%","time":"03:25","volumn":"725.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.15","rise":"-0.39%","time":"03:30","volumn":"734.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.68","rise":"-0.09%","time":"03:35","volumn":"946.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.55","rise":"-0.17%","time":"03:40","volumn":"1301.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.83","rise":"-0.01%","time":"03:45","volumn":"1356.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.61","rise":"-0.13%","time":"03:50","volumn":"1253.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.45","rise":"-0.22%","time":"03:55","volumn":"2316.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.08","rise":"-0.43%","time":"04:00","volumn":"2.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.20","rise":"0.19%","time":"21:35","volumn":"3003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.19","rise":"0.19%","time":"21:40","volumn":"4204.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.49","rise":"0.35%","time":"21:45","volumn":"2108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.87","rise":"0.56%","time":"21:50","volumn":"1460.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.64","rise":"0.44%","time":"21:55","volumn":"1238.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.94","rise":"0.60%","time":"22:00","volumn":"833.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.38","rise":"0.29%","time":"22:05","volumn":"976.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.93","rise":"0.60%","time":"22:10","volumn":"1345.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.91","rise":"0.59%","time":"22:15","volumn":"872.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.23","rise":"0.76%","time":"22:20","volumn":"1003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.06","rise":"0.67%","time":"22:25","volumn":"715.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.38","rise":"0.85%","time":"22:30","volumn":"891.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.96","rise":"1.17%","time":"22:35","volumn":"3939.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.73","rise":"1.04%","time":"22:40","volumn":"1111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.03","rise":"1.21%","time":"22:45","volumn":"1215.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.15","rise":"1.27%","time":"22:50","volumn":"732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.13","rise":"1.26%","time":"22:55","volumn":"720.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.18","rise":"1.29%","time":"23:00","volumn":"746.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.08","rise":"1.23%","time":"23:05","volumn":"511.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.06","rise":"1.22%","time":"23:10","volumn":"649.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.26","rise":"1.33%","time":"23:15","volumn":"513.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.03","rise":"1.21%","time":"23:20","volumn":"981.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.29","rise":"1.35%","time":"23:25","volumn":"741.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"183.03","rise":"1.21%","time":"23:30","volumn":"847.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.90","rise":"1.13%","time":"23:35","volumn":"1532.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.91","rise":"1.14%","time":"23:40","volumn":"394.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.69","rise":"1.02%","time":"23:45","volumn":"2163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.48","rise":"0.90%","time":"23:50","volumn":"544.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.46","rise":"0.89%","time":"23:55","volumn":"479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.36","rise":"0.83%","time":"00:00","volumn":"908.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.54","rise":"0.93%","time":"00:05","volumn":"540.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.42","rise":"0.87%","time":"00:10","volumn":"388.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.39","rise":"0.85%","time":"00:15","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.52","rise":"0.92%","time":"00:20","volumn":"299.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.44","rise":"0.88%","time":"00:25","volumn":"244.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.41","rise":"0.87%","time":"00:30","volumn":"290.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.99","rise":"0.63%","time":"00:35","volumn":"471.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.08","rise":"0.68%","time":"00:40","volumn":"423.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.83","rise":"0.54%","time":"00:45","volumn":"633.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.92","rise":"0.59%","time":"00:50","volumn":"567.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.67","rise":"0.45%","time":"00:55","volumn":"332.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.57","rise":"0.40%","time":"01:00","volumn":"408.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.33","rise":"0.27%","time":"01:05","volumn":"455.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.29","rise":"0.24%","time":"01:10","volumn":"536.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.26","rise":"0.23%","time":"01:15","volumn":"679.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.68","rise":"-0.10%","time":"01:20","volumn":"1368.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.51","rise":"-0.19%","time":"01:25","volumn":"709.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.20","rise":"0.19%","time":"01:30","volumn":"646.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.89","rise":"0.02%","time":"01:35","volumn":"413.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.77","rise":"-0.04%","time":"01:40","volumn":"575.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.85","rise":"0.00%","time":"01:45","volumn":"544.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.86","rise":"0.01%","time":"01:50","volumn":"471.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.76","rise":"-0.05%","time":"01:55","volumn":"529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.05","rise":"0.11%","time":"02:00","volumn":"529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.07","rise":"0.12%","time":"02:05","volumn":"583.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.94","rise":"0.05%","time":"02:10","volumn":"603.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.11","rise":"0.14%","time":"02:15","volumn":"1014.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.32","rise":"0.26%","time":"02:20","volumn":"509.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.23","rise":"0.21%","time":"02:25","volumn":"6700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.94","rise":"0.05%","time":"02:30","volumn":"484.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.78","rise":"-0.04%","time":"02:35","volumn":"559.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.92","rise":"0.04%","time":"02:40","volumn":"357.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.17","rise":"0.18%","time":"02:45","volumn":"665.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.28","rise":"0.24%","time":"02:50","volumn":"531.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.07","rise":"0.12%","time":"02:55","volumn":"420.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.19","rise":"0.19%","time":"03:00","volumn":"2434.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.46","rise":"0.34%","time":"03:05","volumn":"599.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.56","rise":"0.39%","time":"03:10","volumn":"743.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.49","rise":"0.35%","time":"03:15","volumn":"522.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.43","rise":"0.32%","time":"03:20","volumn":"536.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.59","rise":"0.41%","time":"03:25","volumn":"648.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.47","rise":"0.34%","time":"03:30","volumn":"653.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.60","rise":"0.42%","time":"03:35","volumn":"642.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.34","rise":"0.27%","time":"03:40","volumn":"775.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.57","rise":"0.40%","time":"03:45","volumn":"670.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.43","rise":"0.32%","time":"03:50","volumn":"1039.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.29","rise":"0.24%","time":"03:55","volumn":"1968.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.25","rise":"0.22%","time":"04:00","volumn":"2.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.32","rise":"0.81%","time":"21:35","volumn":"7674.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.01","rise":"0.64%","time":"21:40","volumn":"1383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.69","rise":"1.02%","time":"21:45","volumn":"1253.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.56","rise":"0.95%","time":"21:50","volumn":"957.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.31","rise":"0.81%","time":"21:55","volumn":"1111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.07","rise":"0.67%","time":"22:00","volumn":"1322.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.54","rise":"0.93%","time":"22:05","volumn":"1106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.65","rise":"1.00%","time":"22:10","volumn":"994.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.32","rise":"0.81%","time":"22:15","volumn":"783.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.20","rise":"0.75%","time":"22:20","volumn":"713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.45","rise":"0.88%","time":"22:25","volumn":"916.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.74","rise":"1.04%","time":"22:30","volumn":"932.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.84","rise":"1.10%","time":"22:35","volumn":"1010.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.72","rise":"1.03%","time":"22:40","volumn":"823.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.07","rise":"1.23%","time":"22:45","volumn":"1087.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.79","rise":"1.07%","time":"22:50","volumn":"756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.92","rise":"1.14%","time":"22:55","volumn":"764.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.70","rise":"1.02%","time":"23:00","volumn":"792.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.78","rise":"1.07%","time":"23:05","volumn":"764.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.06","rise":"1.22%","time":"23:10","volumn":"835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.15","rise":"1.27%","time":"23:15","volumn":"789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.08","rise":"1.23%","time":"23:20","volumn":"626.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.98","rise":"1.18%","time":"23:25","volumn":"560.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.09","rise":"1.24%","time":"23:30","volumn":"806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.02","rise":"1.20%","time":"23:35","volumn":"620.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.31","rise":"1.36%","time":"23:40","volumn":"719.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.21","rise":"1.30%","time":"23:45","volumn":"1096.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.31","rise":"1.36%","time":"23:50","volumn":"542.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"183.39","rise":"1.40%","time":"23:55","volumn":"624.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.26","rise":"1.33%","time":"00:00","volumn":"976.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.33","rise":"1.37%","time":"00:05","volumn":"853.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.31","rise":"1.36%","time":"00:10","volumn":"742.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.09","rise":"1.24%","time":"00:15","volumn":"650.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"182.95","rise":"1.16%","time":"00:20","volumn":"762.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.17","rise":"1.28%","time":"00:25","volumn":"612.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.20","rise":"1.30%","time":"00:30","volumn":"839.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.23","rise":"1.32%","time":"00:35","volumn":"684.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.31","rise":"1.36%","time":"00:40","volumn":"565.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.66","rise":"1.55%","time":"00:45","volumn":"1030.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"183.84","rise":"1.65%","time":"00:50","volumn":"1083.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.08","rise":"1.79%","time":"00:55","volumn":"1253.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.17","rise":"1.84%","time":"01:00","volumn":"804.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.34","rise":"1.93%","time":"01:05","volumn":"792.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.43","rise":"1.98%","time":"01:10","volumn":"698.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.33","rise":"1.92%","time":"01:15","volumn":"1047.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.66","rise":"2.11%","time":"01:20","volumn":"939.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.51","rise":"2.02%","time":"01:25","volumn":"728.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.39","rise":"1.96%","time":"01:30","volumn":"903.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.55","rise":"2.05%","time":"01:35","volumn":"808.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.51","rise":"2.02%","time":"01:40","volumn":"740.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.62","rise":"2.08%","time":"01:45","volumn":"1043.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.94","rise":"2.26%","time":"01:50","volumn":"1063.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.21","rise":"2.41%","time":"01:55","volumn":"1341.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.82","rise":"2.20%","time":"02:00","volumn":"1135.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.48","rise":"2.01%","time":"02:05","volumn":"962.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.55","rise":"2.05%","time":"02:10","volumn":"1425.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.53","rise":"2.03%","time":"02:15","volumn":"813.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.86","rise":"2.22%","time":"02:20","volumn":"807.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.93","rise":"2.26%","time":"02:25","volumn":"1057.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.56","rise":"2.05%","time":"02:30","volumn":"927.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.80","rise":"2.18%","time":"02:35","volumn":"853.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.65","rise":"2.10%","time":"02:40","volumn":"1006.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.71","rise":"2.13%","time":"02:45","volumn":"990.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.72","rise":"2.14%","time":"02:50","volumn":"1181.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.76","rise":"2.16%","time":"02:55","volumn":"860.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.07","rise":"2.33%","time":"03:00","volumn":"1149.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.11","rise":"2.36%","time":"03:05","volumn":"1181.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.19","rise":"2.40%","time":"03:10","volumn":"1439.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.21","rise":"2.41%","time":"03:15","volumn":"1430.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.16","rise":"2.38%","time":"03:20","volumn":"1413.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.91","rise":"2.24%","time":"03:25","volumn":"2138.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.88","rise":"2.23%","time":"03:30","volumn":"1268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.88","rise":"2.23%","time":"03:35","volumn":"1960.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"184.81","rise":"2.19%","time":"03:40","volumn":"1481.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.04","rise":"2.32%","time":"03:45","volumn":"1678.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.35","rise":"2.49%","time":"03:50","volumn":"3800.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.72","rise":"2.69%","time":"03:55","volumn":"3930.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"185.80","rise":"2.74%","time":"04:00","volumn":"4.58\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.66","rise":"3.21%","time":"21:35","volumn":"3348.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.08","rise":"3.44%","time":"21:40","volumn":"2479.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.05","rise":"3.43%","time":"21:45","volumn":"2049.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.19","rise":"3.51%","time":"21:50","volumn":"1087.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.97","rise":"3.38%","time":"21:55","volumn":"1568.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.14","rise":"3.48%","time":"22:00","volumn":"885.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.57","rise":"3.72%","time":"22:05","volumn":"1666.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.57","rise":"3.72%","time":"22:10","volumn":"1091.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.59","rise":"3.72%","time":"22:15","volumn":"827.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.72","rise":"3.80%","time":"22:20","volumn":"1082.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.52","rise":"3.69%","time":"22:25","volumn":"1115.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.68","rise":"3.78%","time":"22:30","volumn":"960.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.62","rise":"3.74%","time":"22:35","volumn":"771.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.64","rise":"3.75%","time":"22:40","volumn":"621.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.65","rise":"3.76%","time":"22:45","volumn":"1627.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.62","rise":"3.74%","time":"22:50","volumn":"612.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.36","rise":"3.60%","time":"22:55","volumn":"760.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.23","rise":"3.53%","time":"23:00","volumn":"705.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.37","rise":"3.60%","time":"23:05","volumn":"740.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.00","rise":"3.40%","time":"23:10","volumn":"625.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.89","rise":"3.34%","time":"23:15","volumn":"1850.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.76","rise":"3.27%","time":"23:20","volumn":"793.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.00","rise":"3.40%","time":"23:25","volumn":"758.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.84","rise":"3.31%","time":"23:30","volumn":"1304.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.94","rise":"3.37%","time":"23:35","volumn":"651.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.99","rise":"3.39%","time":"23:40","volumn":"422.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"186.87","rise":"3.33%","time":"23:45","volumn":"1125.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.09","rise":"3.45%","time":"23:50","volumn":"602.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.16","rise":"3.49%","time":"23:55","volumn":"502.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.27","rise":"3.55%","time":"00:00","volumn":"467.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.36","rise":"3.60%","time":"00:05","volumn":"446.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.50","rise":"3.68%","time":"00:10","volumn":"566.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.56","rise":"3.71%","time":"00:15","volumn":"660.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.61","rise":"3.74%","time":"00:20","volumn":"625.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.66","rise":"3.77%","time":"00:25","volumn":"1431.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.91","rise":"3.90%","time":"00:30","volumn":"899.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.84","rise":"3.87%","time":"00:35","volumn":"489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"187.95","rise":"3.93%","time":"00:40","volumn":"480.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.07","rise":"3.99%","time":"00:45","volumn":"675.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.23","rise":"4.08%","time":"00:50","volumn":"721.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.16","rise":"4.04%","time":"00:55","volumn":"540.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.31","rise":"4.13%","time":"01:00","volumn":"366.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.38","rise":"4.16%","time":"01:05","volumn":"513.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.50","rise":"4.23%","time":"01:10","volumn":"644.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.54","rise":"4.25%","time":"01:15","volumn":"891.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.59","rise":"4.28%","time":"01:20","volumn":"643.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.63","rise":"4.30%","time":"01:25","volumn":"668.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.99","rise":"4.50%","time":"01:30","volumn":"728.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.10","rise":"4.56%","time":"01:35","volumn":"1017.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.10","rise":"4.56%","time":"01:40","volumn":"1025.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.98","rise":"4.50%","time":"01:45","volumn":"527.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.21","rise":"4.62%","time":"01:50","volumn":"714.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.56","rise":"4.82%","time":"01:55","volumn":"1051.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.35","rise":"4.70%","time":"02:00","volumn":"817.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.68","rise":"4.88%","time":"02:05","volumn":"1175.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.73","rise":"4.91%","time":"02:10","volumn":"844.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.64","rise":"4.86%","time":"02:15","volumn":"577.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.89","rise":"5.00%","time":"02:20","volumn":"975.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"190.07","rise":"5.10%","time":"02:25","volumn":"1288.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"190.09","rise":"5.11%","time":"02:30","volumn":"862.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.88","rise":"4.99%","time":"02:35","volumn":"813.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.79","rise":"4.94%","time":"02:40","volumn":"801.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.56","rise":"4.82%","time":"02:45","volumn":"1213.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.46","rise":"4.76%","time":"02:50","volumn":"677.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.50","rise":"4.78%","time":"02:55","volumn":"660.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.55","rise":"4.81%","time":"03:00","volumn":"549.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.12","rise":"4.58%","time":"03:05","volumn":"770.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.40","rise":"4.73%","time":"03:10","volumn":"829.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.31","rise":"4.68%","time":"03:15","volumn":"513.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.21","rise":"4.62%","time":"03:20","volumn":"1594.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.26","rise":"4.65%","time":"03:25","volumn":"1114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.34","rise":"4.69%","time":"03:30","volumn":"729.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"188.94","rise":"4.47%","time":"03:35","volumn":"988.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.03","rise":"4.52%","time":"03:40","volumn":"1037.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.31","rise":"4.68%","time":"03:45","volumn":"1378.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.45","rise":"4.76%","time":"03:50","volumn":"2349.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.40","rise":"4.73%","time":"03:55","volumn":"3168.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.41","rise":"4.73%","time":"04:00","volumn":"4.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.34","rise":"5.80%","time":"21:35","volumn":"4882.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.75","rise":"6.03%","time":"21:40","volumn":"1742.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.30","rise":"5.78%","time":"21:45","volumn":"1437.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.22","rise":"5.73%","time":"21:50","volumn":"936.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.39","rise":"5.83%","time":"21:55","volumn":"1359.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.34","rise":"5.80%","time":"22:00","volumn":"1001.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.15","rise":"5.70%","time":"22:05","volumn":"1009.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"190.61","rise":"5.40%","time":"22:10","volumn":"838.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"190.97","rise":"5.60%","time":"22:15","volumn":"1044.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"190.99","rise":"5.61%","time":"22:20","volumn":"700.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"190.81","rise":"5.51%","time":"22:25","volumn":"629.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.15","rise":"5.70%","time":"22:30","volumn":"659.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.35","rise":"5.81%","time":"22:35","volumn":"719.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.35","rise":"5.81%","time":"22:40","volumn":"1096.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.28","rise":"5.77%","time":"22:45","volumn":"557.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.46","rise":"5.87%","time":"22:50","volumn":"446.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.39","rise":"5.83%","time":"22:55","volumn":"820.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.68","rise":"5.99%","time":"23:00","volumn":"688.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.53","rise":"5.91%","time":"23:05","volumn":"724.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.43","rise":"5.85%","time":"23:10","volumn":"598.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.63","rise":"5.96%","time":"23:15","volumn":"665.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.54","rise":"5.91%","time":"23:20","volumn":"613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.66","rise":"5.98%","time":"23:25","volumn":"572.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.78","rise":"6.04%","time":"23:30","volumn":"701.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.78","rise":"6.04%","time":"23:35","volumn":"559.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.66","rise":"5.97%","time":"23:40","volumn":"526.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.51","rise":"5.89%","time":"23:45","volumn":"596.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.44","rise":"5.86%","time":"23:50","volumn":"667.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"191.53","rise":"5.91%","time":"23:55","volumn":"728.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.51","rise":"5.89%","time":"00:00","volumn":"578.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.70","rise":"6.00%","time":"00:05","volumn":"497.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.71","rise":"6.00%","time":"00:10","volumn":"444.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.68","rise":"5.99%","time":"00:15","volumn":"397.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.56","rise":"5.92%","time":"00:20","volumn":"537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.72","rise":"6.01%","time":"00:25","volumn":"1037.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.71","rise":"6.01%","time":"00:30","volumn":"511.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.73","rise":"6.01%","time":"00:35","volumn":"433.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.66","rise":"5.97%","time":"00:40","volumn":"643.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.56","rise":"5.92%","time":"00:45","volumn":"845.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.59","rise":"5.94%","time":"00:50","volumn":"2517.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.63","rise":"5.96%","time":"00:55","volumn":"683.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.73","rise":"6.02%","time":"01:00","volumn":"595.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.70","rise":"6.00%","time":"01:05","volumn":"438.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.70","rise":"6.00%","time":"01:10","volumn":"852.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.60","rise":"5.94%","time":"01:15","volumn":"508.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.70","rise":"6.00%","time":"01:20","volumn":"524.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.83","rise":"6.07%","time":"01:25","volumn":"564.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.04","rise":"6.19%","time":"01:30","volumn":"704.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.01","rise":"6.17%","time":"01:35","volumn":"490.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.98","rise":"6.15%","time":"01:40","volumn":"415.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.12","rise":"6.23%","time":"01:45","volumn":"619.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.12","rise":"6.23%","time":"01:50","volumn":"750.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.90","rise":"6.11%","time":"01:55","volumn":"731.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.85","rise":"6.08%","time":"02:00","volumn":"638.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.80","rise":"6.05%","time":"02:05","volumn":"497.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.84","rise":"6.08%","time":"02:10","volumn":"663.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.78","rise":"6.04%","time":"02:15","volumn":"677.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.88","rise":"6.10%","time":"02:20","volumn":"1046.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.93","rise":"6.13%","time":"02:25","volumn":"353.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.77","rise":"6.04%","time":"02:30","volumn":"363.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.67","rise":"5.98%","time":"02:35","volumn":"415.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.84","rise":"6.08%","time":"02:40","volumn":"590.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.83","rise":"6.07%","time":"02:45","volumn":"560.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.74","rise":"6.02%","time":"02:50","volumn":"539.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.60","rise":"5.94%","time":"02:55","volumn":"617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.70","rise":"6.00%","time":"03:00","volumn":"782.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.57","rise":"5.93%","time":"03:05","volumn":"1501.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.71","rise":"6.00%","time":"03:10","volumn":"541.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.69","rise":"5.99%","time":"03:15","volumn":"836.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.63","rise":"5.96%","time":"03:20","volumn":"768.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.51","rise":"5.89%","time":"03:25","volumn":"478.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.61","rise":"5.95%","time":"03:30","volumn":"2225.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.74","rise":"6.02%","time":"03:35","volumn":"950.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.78","rise":"6.05%","time":"03:40","volumn":"1137.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.78","rise":"6.04%","time":"03:45","volumn":"1136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.80","rise":"6.05%","time":"03:50","volumn":"1523.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.93","rise":"6.13%","time":"03:55","volumn":"2443.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.14","rise":"6.24%","time":"04:00","volumn":"2.63\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"5546.58\u4ebf","maxPrice":"193.23","minPrice":"190.20","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["199.15","194.38","189.62","184.85","180.08"]},"cyrate":{"o":["2.35%","-0.10%","-2.55%","-5.00%","-7.45%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"194.58","rise":"0","time":"03\/26","volumn":"5.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"198.37","rise":"1.95%","time":"03\/27","volumn":"8.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"199.15","rise":"2.35%","time":"03\/28","volumn":"8.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"197.79","rise":"1.65%","time":"04\/01","volumn":"7.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"197.71","rise":"1.61%","time":"04\/02","volumn":"7.01\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"197.15","rise":"1.32%","time":"04\/03","volumn":"9.35\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"195.65","rise":"0.55%","time":"04\/04","volumn":"9.24\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"197.45","rise":"1.47%","time":"04\/05","volumn":"6.53\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"198.48","rise":"2.00%","time":"04\/08","volumn":"8.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"197.15","rise":"1.32%","time":"04\/09","volumn":"7.36\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"195.47","rise":"0.46%","time":"04\/10","volumn":"7.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"195.43","rise":"0.44%","time":"04\/11","volumn":"10.14\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"182.79","rise":"-6.06%","time":"04\/12","volumn":"31.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"182.89","rise":"-6.01%","time":"04\/15","volumn":"14.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"180.80","rise":"-7.08%","time":"04\/16","volumn":"16.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"180.08","rise":"-7.45%","time":"04\/17","volumn":"9.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.25","rise":"-6.85%","time":"04\/18","volumn":"9.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"185.80","rise":"-4.51%","time":"04\/19","volumn":"13.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"189.41","rise":"-2.66%","time":"04\/22","volumn":"11.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"192.14","rise":"-1.25%","time":"04\/23","volumn":"9.14\u4e07"}],"points":"20"},"open":"190.54","priceChangeRatio":"0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6469\u6839\u5927\u901a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["193.17","192.51","191.86","191.20","190.54"]},"cyrate":{"o":["0.54%","0.19%","-0.15%","-0.49%","-0.83%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.68","rise":"-0.76%","time":"21:31","volumn":"2624.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.65","rise":"-0.78%","time":"21:32","volumn":"2862.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.54","rise":"-0.83%","time":"21:33","volumn":"3117.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.96","rise":"-0.61%","time":"21:34","volumn":"3370.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.92","rise":"-0.63%","time":"21:35","volumn":"3596.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.93","rise":"-0.63%","time":"21:36","volumn":"3713.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.92","rise":"-0.63%","time":"21:37","volumn":"3883.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.25","rise":"-0.46%","time":"21:38","volumn":"4204.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.01","rise":"-0.59%","time":"21:39","volumn":"4451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.04","rise":"-0.57%","time":"21:40","volumn":"4702.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.97","rise":"-0.61%","time":"21:41","volumn":"4917.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.07","rise":"-0.56%","time":"21:42","volumn":"5066.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.18","rise":"-0.50%","time":"21:43","volumn":"5176.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.25","rise":"-0.46%","time":"21:44","volumn":"5350.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.21","rise":"-0.48%","time":"21:45","volumn":"5485.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.17","rise":"-0.50%","time":"21:46","volumn":"5735.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.43","rise":"-0.37%","time":"21:47","volumn":"6026.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.47","rise":"-0.35%","time":"21:48","volumn":"6218.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.33","rise":"-0.42%","time":"21:49","volumn":"6338.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.46","rise":"-0.35%","time":"21:50","volumn":"6517.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.75","rise":"-0.20%","time":"21:51","volumn":"6811.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.81","rise":"-0.17%","time":"21:52","volumn":"6988.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.79","rise":"-0.18%","time":"21:53","volumn":"7150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.98","rise":"-0.08%","time":"21:54","volumn":"7460.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.02","rise":"-0.06%","time":"21:55","volumn":"7603.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.94","rise":"-0.10%","time":"21:56","volumn":"7747.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.68","rise":"-0.24%","time":"21:57","volumn":"7868.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.68","rise":"-0.24%","time":"21:58","volumn":"7988.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.67","rise":"-0.24%","time":"21:59","volumn":"8103.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.52","rise":"-0.32%","time":"22:00","volumn":"8392.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.68","rise":"-0.24%","time":"22:01","volumn":"8702.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.64","rise":"-0.26%","time":"22:02","volumn":"8846.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.84","rise":"-0.16%","time":"22:03","volumn":"8965.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.90","rise":"-0.12%","time":"22:04","volumn":"9038.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.74","rise":"-0.21%","time":"22:05","volumn":"9158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.87","rise":"-0.14%","time":"22:06","volumn":"9237.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.95","rise":"-0.10%","time":"22:07","volumn":"9333.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.98","rise":"-0.08%","time":"22:08","volumn":"9459.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.02","rise":"-0.06%","time":"22:09","volumn":"9825.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.03","rise":"-0.06%","time":"22:10","volumn":"9899.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.11","rise":"-0.02%","time":"22:11","volumn":"9988.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.09","rise":"-0.03%","time":"22:12","volumn":"1.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.12","rise":"-0.01%","time":"22:13","volumn":"1.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.20","rise":"0.03%","time":"22:14","volumn":"1.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.03","rise":"-0.05%","time":"22:15","volumn":"1.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.99","rise":"-0.08%","time":"22:16","volumn":"1.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.12","rise":"-0.01%","time":"22:17","volumn":"1.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.09","rise":"-0.03%","time":"22:18","volumn":"1.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.20","rise":"0.03%","time":"22:19","volumn":"1.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.15","rise":"0.01%","time":"22:20","volumn":"1.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.16","rise":"0.01%","time":"22:21","volumn":"1.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.23","rise":"0.05%","time":"22:22","volumn":"1.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.20","rise":"0.03%","time":"22:23","volumn":"1.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.17","rise":"0.02%","time":"22:24","volumn":"1.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.18","rise":"0.02%","time":"22:25","volumn":"1.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.12","rise":"-0.01%","time":"22:26","volumn":"1.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.20","rise":"0.03%","time":"22:27","volumn":"1.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.15","rise":"0.01%","time":"22:28","volumn":"1.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.29","rise":"0.08%","time":"22:29","volumn":"1.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.26","rise":"0.06%","time":"22:30","volumn":"1.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.24","rise":"0.05%","time":"22:31","volumn":"1.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.14","rise":"0.00%","time":"22:32","volumn":"1.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.05","rise":"-0.05%","time":"22:33","volumn":"1.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"192.00","rise":"-0.07%","time":"22:34","volumn":"1.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.96","rise":"-0.09%","time":"22:35","volumn":"1.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.77","rise":"-0.19%","time":"22:36","volumn":"1.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.79","rise":"-0.18%","time":"22:37","volumn":"1.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.73","rise":"-0.21%","time":"22:38","volumn":"1.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.87","rise":"-0.14%","time":"22:39","volumn":"1.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.85","rise":"-0.15%","time":"22:40","volumn":"1.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.88","rise":"-0.14%","time":"22:41","volumn":"1.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.74","rise":"-0.21%","time":"22:42","volumn":"1.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.75","rise":"-0.20%","time":"22:43","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.86","rise":"-0.15%","time":"22:44","volumn":"1.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.85","rise":"-0.15%","time":"22:45","volumn":"1.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.69","rise":"-0.23%","time":"22:46","volumn":"1.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.82","rise":"-0.16%","time":"22:47","volumn":"1.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.74","rise":"-0.21%","time":"22:48","volumn":"1.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.83","rise":"-0.16%","time":"22:49","volumn":"1.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.87","rise":"-0.14%","time":"22:50","volumn":"1.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.87","rise":"-0.14%","time":"22:51","volumn":"1.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.77","rise":"-0.19%","time":"22:52","volumn":"1.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.67","rise":"-0.24%","time":"22:53","volumn":"1.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.68","rise":"-0.24%","time":"22:54","volumn":"1.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.78","rise":"-0.19%","time":"22:55","volumn":"1.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.72","rise":"-0.22%","time":"22:56","volumn":"1.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.80","rise":"-0.18%","time":"22:57","volumn":"1.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.76","rise":"-0.20%","time":"22:58","volumn":"1.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.72","rise":"-0.22%","time":"22:59","volumn":"1.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.70","rise":"-0.23%","time":"23:00","volumn":"1.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.73","rise":"-0.21%","time":"23:01","volumn":"1.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.75","rise":"-0.20%","time":"23:02","volumn":"1.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.66","rise":"-0.25%","time":"23:03","volumn":"1.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.60","rise":"-0.28%","time":"23:04","volumn":"1.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.65","rise":"-0.26%","time":"23:05","volumn":"1.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.52","rise":"-0.32%","time":"23:06","volumn":"1.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.41","rise":"-0.38%","time":"23:07","volumn":"1.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.42","rise":"-0.37%","time":"23:08","volumn":"1.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.32","rise":"-0.42%","time":"23:09","volumn":"1.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.23","rise":"-0.47%","time":"23:10","volumn":"1.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.26","rise":"-0.46%","time":"23:11","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.21","rise":"-0.48%","time":"23:12","volumn":"1.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.28","rise":"-0.45%","time":"23:13","volumn":"1.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.29","rise":"-0.44%","time":"23:14","volumn":"1.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.21","rise":"-0.48%","time":"23:15","volumn":"1.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.17","rise":"-0.50%","time":"23:16","volumn":"1.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.20","rise":"-0.49%","time":"23:17","volumn":"1.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.16","rise":"-0.51%","time":"23:18","volumn":"1.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.02","rise":"-0.58%","time":"23:19","volumn":"1.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.01","rise":"-0.59%","time":"23:20","volumn":"1.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.07","rise":"-0.56%","time":"23:21","volumn":"1.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.09","rise":"-0.55%","time":"23:22","volumn":"1.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.18","rise":"-0.50%","time":"23:23","volumn":"1.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.94","rise":"-0.62%","time":"23:24","volumn":"1.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.87","rise":"-0.66%","time":"23:25","volumn":"1.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.96","rise":"-0.62%","time":"23:26","volumn":"1.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.97","rise":"-0.61%","time":"23:27","volumn":"1.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.12","rise":"-0.53%","time":"23:28","volumn":"1.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.01","rise":"-0.59%","time":"23:29","volumn":"1.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.06","rise":"-0.56%","time":"23:30","volumn":"1.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.14","rise":"-0.52%","time":"23:31","volumn":"1.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.16","rise":"-0.51%","time":"23:32","volumn":"1.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.20","rise":"-0.49%","time":"23:33","volumn":"2.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.25","rise":"-0.46%","time":"23:34","volumn":"2.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.39","rise":"-0.39%","time":"23:35","volumn":"2.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.38","rise":"-0.40%","time":"23:36","volumn":"2.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.40","rise":"-0.39%","time":"23:37","volumn":"2.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.40","rise":"-0.39%","time":"23:38","volumn":"2.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.38","rise":"-0.40%","time":"23:39","volumn":"2.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.32","rise":"-0.43%","time":"23:40","volumn":"2.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.38","rise":"-0.40%","time":"23:41","volumn":"2.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.40","rise":"-0.39%","time":"23:42","volumn":"2.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.35","rise":"-0.41%","time":"23:43","volumn":"2.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.27","rise":"-0.45%","time":"23:44","volumn":"2.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.12","rise":"-0.53%","time":"23:45","volumn":"2.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.13","rise":"-0.53%","time":"23:46","volumn":"2.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.17","rise":"-0.50%","time":"23:47","volumn":"2.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.14","rise":"-0.52%","time":"23:48","volumn":"2.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.17","rise":"-0.50%","time":"23:49","volumn":"2.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.14","rise":"-0.52%","time":"23:50","volumn":"2.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.12","rise":"-0.53%","time":"23:51","volumn":"2.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.17","rise":"-0.50%","time":"23:52","volumn":"2.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.18","rise":"-0.50%","time":"23:53","volumn":"2.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.16","rise":"-0.51%","time":"23:54","volumn":"2.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.26","rise":"-0.46%","time":"23:55","volumn":"2.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.30","rise":"-0.44%","time":"23:56","volumn":"2.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.24","rise":"-0.47%","time":"23:57","volumn":"2.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.19","rise":"-0.49%","time":"23:58","volumn":"2.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"191.19","rise":"-0.49%","time":"23:59","volumn":"2.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.24","rise":"-0.47%","time":"00:00","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.34","rise":"-0.41%","time":"00:01","volumn":"2.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.40","rise":"-0.39%","time":"00:02","volumn":"2.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.33","rise":"-0.42%","time":"00:03","volumn":"2.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.36","rise":"-0.41%","time":"00:04","volumn":"2.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.44","rise":"-0.36%","time":"00:05","volumn":"2.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.29","rise":"-0.44%","time":"00:06","volumn":"2.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.10","rise":"-0.54%","time":"00:07","volumn":"2.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.10","rise":"-0.54%","time":"00:08","volumn":"2.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.09","rise":"-0.55%","time":"00:09","volumn":"2.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.12","rise":"-0.53%","time":"00:10","volumn":"2.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.07","rise":"-0.56%","time":"00:11","volumn":"2.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.11","rise":"-0.54%","time":"00:12","volumn":"2.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.11","rise":"-0.54%","time":"00:13","volumn":"2.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.12","rise":"-0.53%","time":"00:14","volumn":"2.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.05","rise":"-0.57%","time":"00:15","volumn":"2.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.11","rise":"-0.54%","time":"00:16","volumn":"2.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.13","rise":"-0.53%","time":"00:17","volumn":"2.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.16","rise":"-0.51%","time":"00:18","volumn":"2.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.10","rise":"-0.54%","time":"00:19","volumn":"2.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.14","rise":"-0.52%","time":"00:20","volumn":"2.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.09","rise":"-0.54%","time":"00:21","volumn":"2.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.09","rise":"-0.55%","time":"00:22","volumn":"2.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.10","rise":"-0.54%","time":"00:23","volumn":"2.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"190.93","rise":"-0.63%","time":"00:24","volumn":"2.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"190.94","rise":"-0.62%","time":"00:25","volumn":"2.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.01","rise":"-0.59%","time":"00:26","volumn":"2.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"190.98","rise":"-0.60%","time":"00:27","volumn":"2.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"190.97","rise":"-0.61%","time":"00:28","volumn":"2.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.00","rise":"-0.59%","time":"00:29","volumn":"2.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"190.97","rise":"-0.61%","time":"00:30","volumn":"2.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"190.92","rise":"-0.63%","time":"00:31","volumn":"2.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.02","rise":"-0.58%","time":"00:32","volumn":"2.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.00","rise":"-0.59%","time":"00:33","volumn":"2.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"190.99","rise":"-0.60%","time":"00:34","volumn":"2.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.06","rise":"-0.56%","time":"00:35","volumn":"2.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.14","rise":"-0.52%","time":"00:36","volumn":"2.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.19","rise":"-0.49%","time":"00:37","volumn":"2.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.17","rise":"-0.50%","time":"00:38","volumn":"2.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.20","rise":"-0.49%","time":"00:39","volumn":"2.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.24","rise":"-0.47%","time":"00:40","volumn":"2.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.20","rise":"-0.49%","time":"00:41","volumn":"2.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.27","rise":"-0.45%","time":"00:42","volumn":"2.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.24","rise":"-0.47%","time":"00:43","volumn":"2.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.25","rise":"-0.47%","time":"00:44","volumn":"2.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.25","rise":"-0.46%","time":"00:45","volumn":"2.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.18","rise":"-0.50%","time":"00:46","volumn":"2.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.17","rise":"-0.50%","time":"00:47","volumn":"2.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.23","rise":"-0.48%","time":"00:48","volumn":"2.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.24","rise":"-0.47%","time":"00:49","volumn":"2.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.24","rise":"-0.47%","time":"00:50","volumn":"2.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.29","rise":"-0.44%","time":"00:51","volumn":"2.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.33","rise":"-0.42%","time":"00:52","volumn":"2.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.45","rise":"-0.36%","time":"00:53","volumn":"2.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.41","rise":"-0.38%","time":"00:54","volumn":"2.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.39","rise":"-0.39%","time":"00:55","volumn":"2.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.38","rise":"-0.39%","time":"00:56","volumn":"2.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.41","rise":"-0.38%","time":"00:57","volumn":"2.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.54","rise":"-0.31%","time":"00:58","volumn":"2.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.52","rise":"-0.32%","time":"00:59","volumn":"2.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.60","rise":"-0.28%","time":"01:00","volumn":"2.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.55","rise":"-0.31%","time":"01:01","volumn":"2.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.59","rise":"-0.28%","time":"01:02","volumn":"2.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.64","rise":"-0.26%","time":"01:03","volumn":"2.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.75","rise":"-0.20%","time":"01:04","volumn":"2.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.76","rise":"-0.20%","time":"01:05","volumn":"2.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.77","rise":"-0.19%","time":"01:06","volumn":"2.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.83","rise":"-0.16%","time":"01:07","volumn":"2.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.71","rise":"-0.22%","time":"01:08","volumn":"2.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.68","rise":"-0.24%","time":"01:09","volumn":"2.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.66","rise":"-0.25%","time":"01:10","volumn":"2.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.66","rise":"-0.25%","time":"01:11","volumn":"2.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.70","rise":"-0.23%","time":"01:12","volumn":"2.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.72","rise":"-0.22%","time":"01:13","volumn":"2.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.77","rise":"-0.19%","time":"01:14","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.75","rise":"-0.20%","time":"01:15","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.74","rise":"-0.21%","time":"01:16","volumn":"2.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.83","rise":"-0.16%","time":"01:17","volumn":"2.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.76","rise":"-0.20%","time":"01:18","volumn":"2.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.78","rise":"-0.18%","time":"01:19","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.78","rise":"-0.19%","time":"01:20","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.75","rise":"-0.20%","time":"01:21","volumn":"2.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.82","rise":"-0.16%","time":"01:22","volumn":"2.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.84","rise":"-0.15%","time":"01:23","volumn":"2.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.82","rise":"-0.17%","time":"01:24","volumn":"2.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.90","rise":"-0.13%","time":"01:25","volumn":"2.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.90","rise":"-0.12%","time":"01:26","volumn":"2.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.93","rise":"-0.11%","time":"01:27","volumn":"2.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.90","rise":"-0.12%","time":"01:28","volumn":"3.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.00","rise":"-0.07%","time":"01:29","volumn":"3.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.00","rise":"-0.08%","time":"01:30","volumn":"3.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.07","rise":"-0.04%","time":"01:31","volumn":"3.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.10","rise":"-0.02%","time":"01:32","volumn":"3.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.05","rise":"-0.05%","time":"01:33","volumn":"3.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.96","rise":"-0.09%","time":"01:34","volumn":"3.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.99","rise":"-0.08%","time":"01:35","volumn":"3.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"191.99","rise":"-0.08%","time":"01:36","volumn":"3.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.06","rise":"-0.04%","time":"01:37","volumn":"3.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.07","rise":"-0.04%","time":"01:38","volumn":"3.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.17","rise":"0.02%","time":"01:39","volumn":"3.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.09","rise":"-0.03%","time":"01:40","volumn":"3.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.07","rise":"-0.04%","time":"01:41","volumn":"3.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.13","rise":"-0.00%","time":"01:42","volumn":"3.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.13","rise":"-0.01%","time":"01:43","volumn":"3.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.14","rise":"0.00%","time":"01:44","volumn":"3.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.14","rise":"0.00%","time":"01:45","volumn":"3.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.16","rise":"0.01%","time":"01:46","volumn":"3.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.18","rise":"0.02%","time":"01:47","volumn":"3.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.24","rise":"0.05%","time":"01:48","volumn":"3.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.29","rise":"0.08%","time":"01:49","volumn":"3.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.25","rise":"0.06%","time":"01:50","volumn":"3.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.27","rise":"0.07%","time":"01:51","volumn":"3.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.39","rise":"0.13%","time":"01:52","volumn":"3.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.42","rise":"0.14%","time":"01:53","volumn":"3.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.34","rise":"0.10%","time":"01:54","volumn":"3.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.31","rise":"0.09%","time":"01:55","volumn":"3.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.38","rise":"0.12%","time":"01:56","volumn":"3.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.47","rise":"0.17%","time":"01:57","volumn":"3.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.47","rise":"0.17%","time":"01:58","volumn":"3.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.54","rise":"0.21%","time":"01:59","volumn":"3.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"02:00","volumn":"3.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.47","rise":"0.17%","time":"02:01","volumn":"3.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"02:02","volumn":"3.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.54","rise":"0.21%","time":"02:03","volumn":"3.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.55","rise":"0.22%","time":"02:04","volumn":"3.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.56","rise":"0.22%","time":"02:05","volumn":"3.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.50","rise":"0.19%","time":"02:06","volumn":"3.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.43","rise":"0.15%","time":"02:07","volumn":"3.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.37","rise":"0.12%","time":"02:08","volumn":"3.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.54","rise":"0.21%","time":"02:09","volumn":"3.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.57","rise":"0.22%","time":"02:10","volumn":"3.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.55","rise":"0.21%","time":"02:11","volumn":"3.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"02:12","volumn":"3.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.50","rise":"0.19%","time":"02:13","volumn":"3.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.43","rise":"0.15%","time":"02:14","volumn":"3.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.30","rise":"0.08%","time":"02:15","volumn":"3.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.28","rise":"0.07%","time":"02:16","volumn":"3.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.30","rise":"0.08%","time":"02:17","volumn":"3.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.27","rise":"0.07%","time":"02:18","volumn":"3.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.35","rise":"0.11%","time":"02:19","volumn":"3.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.33","rise":"0.10%","time":"02:20","volumn":"3.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.34","rise":"0.10%","time":"02:21","volumn":"3.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.39","rise":"0.13%","time":"02:22","volumn":"3.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.40","rise":"0.14%","time":"02:23","volumn":"3.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.44","rise":"0.16%","time":"02:24","volumn":"3.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.52","rise":"0.20%","time":"02:25","volumn":"3.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.48","rise":"0.18%","time":"02:26","volumn":"3.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.52","rise":"0.20%","time":"02:27","volumn":"3.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.50","rise":"0.19%","time":"02:28","volumn":"3.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.39","rise":"0.13%","time":"02:29","volumn":"3.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.48","rise":"0.18%","time":"02:30","volumn":"3.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.51","rise":"0.20%","time":"02:31","volumn":"3.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.33","rise":"0.10%","time":"02:32","volumn":"3.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.33","rise":"0.10%","time":"02:33","volumn":"3.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.36","rise":"0.11%","time":"02:34","volumn":"3.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.41","rise":"0.14%","time":"02:35","volumn":"3.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.43","rise":"0.15%","time":"02:36","volumn":"3.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.43","rise":"0.15%","time":"02:37","volumn":"3.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.51","rise":"0.19%","time":"02:38","volumn":"3.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.50","rise":"0.18%","time":"02:39","volumn":"3.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"02:40","volumn":"3.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.50","rise":"0.19%","time":"02:41","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"02:42","volumn":"3.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.55","rise":"0.22%","time":"02:43","volumn":"3.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.51","rise":"0.19%","time":"02:44","volumn":"3.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.52","rise":"0.20%","time":"02:45","volumn":"3.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.47","rise":"0.17%","time":"02:46","volumn":"3.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.46","rise":"0.17%","time":"02:47","volumn":"3.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.54","rise":"0.21%","time":"02:48","volumn":"3.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.54","rise":"0.21%","time":"02:49","volumn":"3.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.48","rise":"0.18%","time":"02:50","volumn":"3.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.36","rise":"0.11%","time":"02:51","volumn":"3.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.40","rise":"0.14%","time":"02:52","volumn":"3.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.37","rise":"0.12%","time":"02:53","volumn":"3.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.36","rise":"0.11%","time":"02:54","volumn":"3.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.37","rise":"0.12%","time":"02:55","volumn":"3.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.40","rise":"0.14%","time":"02:56","volumn":"3.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.43","rise":"0.15%","time":"02:57","volumn":"3.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.47","rise":"0.17%","time":"02:58","volumn":"4.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.42","rise":"0.15%","time":"02:59","volumn":"4.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.37","rise":"0.12%","time":"03:00","volumn":"4.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.31","rise":"0.09%","time":"03:01","volumn":"4.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.32","rise":"0.09%","time":"03:02","volumn":"4.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.34","rise":"0.10%","time":"03:03","volumn":"4.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.29","rise":"0.08%","time":"03:04","volumn":"4.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.21","rise":"0.04%","time":"03:05","volumn":"4.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.30","rise":"0.08%","time":"03:06","volumn":"4.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.26","rise":"0.06%","time":"03:07","volumn":"4.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.35","rise":"0.11%","time":"03:08","volumn":"4.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.48","rise":"0.18%","time":"03:09","volumn":"4.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.61","rise":"0.24%","time":"03:10","volumn":"4.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.50","rise":"0.19%","time":"03:11","volumn":"4.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.48","rise":"0.18%","time":"03:12","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"03:13","volumn":"4.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.59","rise":"0.24%","time":"03:14","volumn":"4.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.58","rise":"0.23%","time":"03:15","volumn":"4.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.57","rise":"0.22%","time":"03:16","volumn":"4.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"03:17","volumn":"4.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.54","rise":"0.21%","time":"03:18","volumn":"4.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.53","rise":"0.20%","time":"03:19","volumn":"4.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.61","rise":"0.24%","time":"03:20","volumn":"4.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.63","rise":"0.26%","time":"03:21","volumn":"4.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.64","rise":"0.26%","time":"03:22","volumn":"4.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.69","rise":"0.29%","time":"03:23","volumn":"4.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.91","rise":"0.40%","time":"03:24","volumn":"4.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.93","rise":"0.41%","time":"03:25","volumn":"4.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.97","rise":"0.43%","time":"03:26","volumn":"4.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.91","rise":"0.40%","time":"03:27","volumn":"4.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.93","rise":"0.41%","time":"03:28","volumn":"4.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.87","rise":"0.38%","time":"03:29","volumn":"4.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.94","rise":"0.42%","time":"03:30","volumn":"4.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.83","rise":"0.36%","time":"03:31","volumn":"4.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.90","rise":"0.40%","time":"03:32","volumn":"4.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.90","rise":"0.40%","time":"03:33","volumn":"4.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.92","rise":"0.41%","time":"03:34","volumn":"4.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.94","rise":"0.42%","time":"03:35","volumn":"4.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.97","rise":"0.43%","time":"03:36","volumn":"4.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.94","rise":"0.41%","time":"03:37","volumn":"4.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.75","rise":"0.32%","time":"03:38","volumn":"4.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.82","rise":"0.35%","time":"03:39","volumn":"4.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.88","rise":"0.39%","time":"03:40","volumn":"4.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.87","rise":"0.38%","time":"03:41","volumn":"4.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.99","rise":"0.44%","time":"03:42","volumn":"4.61\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.02","rise":"0.46%","time":"03:43","volumn":"4.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.98","rise":"0.44%","time":"03:44","volumn":"4.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.90","rise":"0.40%","time":"03:45","volumn":"4.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.85","rise":"0.37%","time":"03:46","volumn":"4.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.97","rise":"0.43%","time":"03:47","volumn":"4.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.91","rise":"0.40%","time":"03:48","volumn":"4.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.95","rise":"0.42%","time":"03:49","volumn":"4.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"192.85","rise":"0.37%","time":"03:50","volumn":"4.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.05","rise":"0.47%","time":"03:51","volumn":"4.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.03","rise":"0.47%","time":"03:52","volumn":"4.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.11","rise":"0.50%","time":"03:53","volumn":"4.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.09","rise":"0.49%","time":"03:54","volumn":"4.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.17","rise":"0.54%","time":"03:55","volumn":"4.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.08","rise":"0.49%","time":"03:56","volumn":"5.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.15","rise":"0.53%","time":"03:57","volumn":"5.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.13","rise":"0.52%","time":"03:58","volumn":"5.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.13","rise":"0.52%","time":"03:59","volumn":"5.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"193.12","rise":"0.51%","time":"04:00","volumn":"6.78\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6469\u6839\u5927\u901a[JPM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_JPM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/JPM.html?from=360search","volume":"678.49\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["199.15","181.82","164.50","147.18","129.85"]},"cyrate":{"o":["50.61%","37.51%","24.40%","11.30%","-1.80%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"132.23","rise":"0","time":"05\/10","volumn":"8.13\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"131.80","rise":"-0.33%","time":"05\/11","volumn":"7.06\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"129.85","rise":"-1.80%","time":"05\/12","volumn":"9.99\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"130.98","rise":"-0.95%","time":"05\/15","volumn":"7.64\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"130.07","rise":"-1.63%","time":"05\/16","volumn":"6.48\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"134.20","rise":"1.49%","time":"05\/17","volumn":"12.71\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"135.25","rise":"2.28%","time":"05\/18","volumn":"10.95\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"134.93","rise":"2.04%","time":"05\/19","volumn":"13.49\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"133.78","rise":"1.17%","time":"05\/22","volumn":"11.40\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"132.34","rise":"0.08%","time":"05\/23","volumn":"9.51\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"131.09","rise":"-0.86%","time":"05\/24","volumn":"8.57\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"131.42","rise":"-0.61%","time":"05\/25","volumn":"8.47\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"132.69","rise":"0.35%","time":"05\/26","volumn":"8.58\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"133.21","rise":"0.74%","time":"05\/30","volumn":"7.40\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"131.46","rise":"-0.58%","time":"05\/31","volumn":"14.22\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"133.33","rise":"0.83%","time":"06\/01","volumn":"12.25\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"136.22","rise":"3.02%","time":"06\/02","volumn":"12.92\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"134.84","rise":"1.97%","time":"06\/05","volumn":"9.43\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"135.09","rise":"2.16%","time":"06\/06","volumn":"9.33\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"136.44","rise":"3.18%","time":"06\/07","volumn":"9.28\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"136.48","rise":"3.21%","time":"06\/08","volumn":"7.37\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"136.76","rise":"3.43%","time":"06\/09","volumn":"7.25\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"136.75","rise":"3.42%","time":"06\/12","volumn":"7.60\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"137.77","rise":"4.19%","time":"06\/13","volumn":"7.70\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"137.24","rise":"3.79%","time":"06\/14","volumn":"9.07\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"138.84","rise":"5.00%","time":"06\/15","volumn":"9.34\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"139.01","rise":"5.13%","time":"06\/16","volumn":"13.81\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"138.28","rise":"4.58%","time":"06\/20","volumn":"8.43\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"138.07","rise":"4.42%","time":"06\/21","volumn":"9.93\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"135.33","rise":"2.34%","time":"06\/22","volumn":"10.08\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"134.60","rise":"1.79%","time":"06\/23","volumn":"9.92\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"134.94","rise":"2.05%","time":"06\/26","volumn":"8.43\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"134.95","rise":"2.06%","time":"06\/27","volumn":"8.15\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"134.34","rise":"1.60%","time":"06\/28","volumn":"7.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"139.18","rise":"5.26%","time":"06\/29","volumn":"15.42\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"141.19","rise":"6.78%","time":"06\/30","volumn":"14.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"142.36","rise":"7.66%","time":"07\/03","volumn":"8.02\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.39","rise":"6.93%","time":"07\/05","volumn":"8.94\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"139.96","rise":"5.85%","time":"07\/06","volumn":"9.71\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"141.09","rise":"6.70%","time":"07\/07","volumn":"8.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"141.90","rise":"7.31%","time":"07\/10","volumn":"9.10\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"144.17","rise":"9.03%","time":"07\/11","volumn":"11.26\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"144.90","rise":"9.58%","time":"07\/12","volumn":"11.32\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"145.62","rise":"10.13%","time":"07\/13","volumn":"11.18\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"146.52","rise":"10.81%","time":"07\/14","volumn":"27.02\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"150.13","rise":"13.54%","time":"07\/17","volumn":"17.26\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"150.41","rise":"13.75%","time":"07\/18","volumn":"13.49\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"151.00","rise":"14.19%","time":"07\/19","volumn":"12.51\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"152.90","rise":"15.63%","time":"07\/20","volumn":"9.93\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"151.70","rise":"14.72%","time":"07\/21","volumn":"10.64\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"154.75","rise":"17.03%","time":"07\/24","volumn":"14.38\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"153.57","rise":"16.14%","time":"07\/25","volumn":"9.94\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"154.51","rise":"16.85%","time":"07\/26","volumn":"8.73\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"152.77","rise":"15.53%","time":"07\/27","volumn":"10.78\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"153.66","rise":"16.21%","time":"07\/28","volumn":"9.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"154.71","rise":"17.00%","time":"07\/31","volumn":"8.89\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.93","rise":"16.41%","time":"08\/01","volumn":"6.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"152.15","rise":"15.06%","time":"08\/02","volumn":"8.30\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"153.10","rise":"15.78%","time":"08\/03","volumn":"6.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"152.77","rise":"15.53%","time":"08\/04","volumn":"6.21\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"153.51","rise":"16.09%","time":"08\/07","volumn":"7.25\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"152.63","rise":"15.43%","time":"08\/08","volumn":"8.62\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"150.54","rise":"13.85%","time":"08\/09","volumn":"6.28\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"150.31","rise":"13.67%","time":"08\/10","volumn":"5.99\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"151.20","rise":"14.35%","time":"08\/11","volumn":"5.18\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"151.52","rise":"14.59%","time":"08\/14","volumn":"5.04\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"147.58","rise":"11.61%","time":"08\/15","volumn":"10.30\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"146.94","rise":"11.12%","time":"08\/16","volumn":"6.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"145.38","rise":"9.94%","time":"08\/17","volumn":"9.95\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"145.72","rise":"10.20%","time":"08\/18","volumn":"8.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"146.23","rise":"10.59%","time":"08\/21","volumn":"8.32\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"143.13","rise":"8.24%","time":"08\/22","volumn":"9.68\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"144.12","rise":"8.99%","time":"08\/23","volumn":"7.86\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"143.98","rise":"8.89%","time":"08\/24","volumn":"6.53\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"143.80","rise":"8.75%","time":"08\/25","volumn":"6.69\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"144.31","rise":"9.14%","time":"08\/28","volumn":"5.09\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"145.51","rise":"10.04%","time":"08\/29","volumn":"6.34\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"144.91","rise":"9.59%","time":"08\/30","volumn":"6.28\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"143.08","rise":"8.21%","time":"08\/31","volumn":"10.93\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"143.57","rise":"8.58%","time":"09\/01","volumn":"7.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"141.95","rise":"7.35%","time":"09\/05","volumn":"7.85\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.71","rise":"7.17%","time":"09\/06","volumn":"8.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"140.47","rise":"6.23%","time":"09\/07","volumn":"8.37\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"140.58","rise":"6.31%","time":"09\/08","volumn":"7.11\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"141.21","rise":"6.79%","time":"09\/11","volumn":"6.85\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"143.09","rise":"8.21%","time":"09\/12","volumn":"8.36\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"143.16","rise":"8.27%","time":"09\/13","volumn":"8.32\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"146.00","rise":"10.41%","time":"09\/14","volumn":"10.03\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"145.56","rise":"10.08%","time":"09\/15","volumn":"19.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"145.87","rise":"10.32%","time":"09\/18","volumn":"6.51\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"145.68","rise":"10.17%","time":"09\/19","volumn":"7.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"145.05","rise":"9.70%","time":"09\/20","volumn":"7.33\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"143.89","rise":"8.82%","time":"09\/21","volumn":"8.05\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"142.48","rise":"7.75%","time":"09\/22","volumn":"7.07\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"143.20","rise":"8.30%","time":"09\/25","volumn":"7.04\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"141.68","rise":"7.15%","time":"09\/26","volumn":"7.47\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"142.53","rise":"7.79%","time":"09\/27","volumn":"6.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"144.34","rise":"9.16%","time":"09\/28","volumn":"8.87\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"141.77","rise":"7.21%","time":"09\/29","volumn":"11.92\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"140.52","rise":"6.27%","time":"10\/02","volumn":"9.17\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"139.46","rise":"5.47%","time":"10\/03","volumn":"9.43\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"140.10","rise":"5.95%","time":"10\/04","volumn":"8.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.70","rise":"6.41%","time":"10\/05","volumn":"8.58\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"142.90","rise":"8.07%","time":"10\/06","volumn":"10.27\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"142.57","rise":"7.82%","time":"10\/09","volumn":"6.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"143.45","rise":"8.49%","time":"10\/10","volumn":"11.29\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"143.95","rise":"8.86%","time":"10\/11","volumn":"8.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"143.61","rise":"8.61%","time":"10\/12","volumn":"10.46\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"145.80","rise":"10.26%","time":"10\/13","volumn":"29.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"145.65","rise":"10.15%","time":"10\/16","volumn":"12.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"145.33","rise":"9.91%","time":"10\/17","volumn":"11.48\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"143.71","rise":"8.68%","time":"10\/18","volumn":"9.62\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"143.09","rise":"8.21%","time":"10\/19","volumn":"11.14\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"140.75","rise":"6.44%","time":"10\/20","volumn":"13.33\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"138.80","rise":"4.97%","time":"10\/23","volumn":"10.13\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"138.97","rise":"5.10%","time":"10\/24","volumn":"8.88\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"138.20","rise":"4.51%","time":"10\/25","volumn":"8.24\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"138.56","rise":"4.79%","time":"10\/26","volumn":"9.11\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"133.49","rise":"0.95%","time":"10\/27","volumn":"17.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"135.22","rise":"2.26%","time":"10\/30","volumn":"9.85\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"136.86","rise":"3.50%","time":"10\/31","volumn":"9.67\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.74","rise":"3.41%","time":"11\/01","volumn":"9.43\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"139.22","rise":"5.29%","time":"11\/02","volumn":"10.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"140.80","rise":"6.48%","time":"11\/03","volumn":"9.54\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"141.88","rise":"7.30%","time":"11\/06","volumn":"7.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"141.81","rise":"7.24%","time":"11\/07","volumn":"6.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.52","rise":"7.78%","time":"11\/08","volumn":"7.62\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"142.09","rise":"7.46%","time":"11\/09","volumn":"7.99\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"144.23","rise":"9.08%","time":"11\/10","volumn":"7.98\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"143.58","rise":"8.58%","time":"11\/13","volumn":"6.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"146.24","rise":"10.60%","time":"11\/14","volumn":"9.93\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"147.54","rise":"11.58%","time":"11\/15","volumn":"8.36\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"149.25","rise":"12.87%","time":"11\/16","volumn":"8.12\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"150.62","rise":"13.91%","time":"11\/17","volumn":"7.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"151.09","rise":"14.26%","time":"11\/20","volumn":"7.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"150.77","rise":"14.02%","time":"11\/21","volumn":"7.08\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"151.13","rise":"14.29%","time":"11\/22","volumn":"5.17\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"151.30","rise":"14.42%","time":"11\/24","volumn":"3.42\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"150.99","rise":"14.19%","time":"11\/27","volumn":"6.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"151.34","rise":"14.45%","time":"11\/28","volumn":"6.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"152.12","rise":"15.04%","time":"11\/29","volumn":"9.12\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"153.88","rise":"16.37%","time":"11\/30","volumn":"9.87\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"154.64","rise":"16.95%","time":"12\/01","volumn":"8.91\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"155.79","rise":"17.82%","time":"12\/04","volumn":"9.61\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"155.77","rise":"17.80%","time":"12\/05","volumn":"9.13\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"154.11","rise":"16.55%","time":"12\/06","volumn":"9.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"154.59","rise":"16.91%","time":"12\/07","volumn":"8.12\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"156.32","rise":"18.22%","time":"12\/08","volumn":"7.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"156.90","rise":"18.66%","time":"12\/11","volumn":"8.09\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"158.32","rise":"19.73%","time":"12\/12","volumn":"10.22\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"158.86","rise":"20.14%","time":"12\/13","volumn":"12.26\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"161.79","rise":"22.35%","time":"12\/14","volumn":"13.64\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"163.03","rise":"23.29%","time":"12\/15","volumn":"20.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"164.03","rise":"24.05%","time":"12\/18","volumn":"8.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.25","rise":"25.73%","time":"12\/19","volumn":"10.34\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.35","rise":"24.29%","time":"12\/20","volumn":"10.46\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.30","rise":"25.01%","time":"12\/21","volumn":"7.60\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"165.20","rise":"24.93%","time":"12\/22","volumn":"6.57\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"166.19","rise":"25.68%","time":"12\/26","volumn":"4.68\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"167.20","rise":"26.45%","time":"12\/27","volumn":"6.42\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.10","rise":"27.13%","time":"12\/28","volumn":"6.31\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"167.90","rise":"26.98%","time":"12\/29","volumn":"6.43\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"169.88","rise":"28.47%","time":"01\/02","volumn":"9.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"169.13","rise":"27.91%","time":"01\/03","volumn":"9.85\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.26","rise":"28.76%","time":"01\/04","volumn":"11.96\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"171.12","rise":"29.41%","time":"01\/05","volumn":"10.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"170.87","rise":"29.22%","time":"01\/08","volumn":"11.22\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"169.51","rise":"28.19%","time":"01\/09","volumn":"9.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"169.87","rise":"28.47%","time":"01\/10","volumn":"9.66\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"169.15","rise":"27.92%","time":"01\/11","volumn":"11.89\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"167.90","rise":"26.98%","time":"01\/12","volumn":"19.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"166.84","rise":"26.17%","time":"01\/16","volumn":"17.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.94","rise":"25.49%","time":"01\/17","volumn":"11.11\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"166.27","rise":"25.74%","time":"01\/18","volumn":"9.38\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"169.16","rise":"27.93%","time":"01\/19","volumn":"13.11\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.96","rise":"27.78%","time":"01\/22","volumn":"12.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"167.84","rise":"26.93%","time":"01\/23","volumn":"8.36\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"169.35","rise":"28.07%","time":"01\/24","volumn":"9.70\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"171.79","rise":"29.92%","time":"01\/25","volumn":"8.87\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"171.13","rise":"29.42%","time":"01\/26","volumn":"7.44\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"171.58","rise":"29.76%","time":"01\/29","volumn":"6.97\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"175.12","rise":"32.44%","time":"01\/30","volumn":"10.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"173.21","rise":"30.99%","time":"01\/31","volumn":"11.52\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"172.58","rise":"30.52%","time":"02\/01","volumn":"9.35\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"173.58","rise":"31.27%","time":"02\/02","volumn":"8.61\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"173.35","rise":"31.10%","time":"02\/05","volumn":"7.82\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"173.95","rise":"31.55%","time":"02\/06","volumn":"6.76\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"174.28","rise":"31.80%","time":"02\/07","volumn":"6.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"173.65","rise":"31.32%","time":"02\/08","volumn":"5.66\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"173.86","rise":"31.48%","time":"02\/09","volumn":"6.29\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"174.64","rise":"32.07%","time":"02\/12","volumn":"8.54\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"173.11","rise":"30.92%","time":"02\/13","volumn":"8.39\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"174.88","rise":"32.25%","time":"02\/14","volumn":"7.05\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"178.72","rise":"35.16%","time":"02\/15","volumn":"8.72\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"177.88","rise":"34.52%","time":"02\/16","volumn":"8.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"178.58","rise":"35.05%","time":"02\/20","volumn":"9.67\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"179.75","rise":"35.94%","time":"02\/21","volumn":"6.97\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.92","rise":"37.58%","time":"02\/22","volumn":"9.29\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.84","rise":"38.27%","time":"02\/23","volumn":"7.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"182.21","rise":"37.80%","time":"02\/26","volumn":"7.14\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.30","rise":"37.87%","time":"02\/27","volumn":"5.72\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"183.23","rise":"38.57%","time":"02\/28","volumn":"6.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"184.91","rise":"39.84%","time":"02\/29","volumn":"9.64\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"184.14","rise":"39.26%","time":"03\/01","volumn":"6.31\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"185.53","rise":"40.31%","time":"03\/04","volumn":"7.06\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"187.40","rise":"41.72%","time":"03\/05","volumn":"6.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"188.38","rise":"42.46%","time":"03\/06","volumn":"7.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"186.72","rise":"41.21%","time":"03\/07","volumn":"7.62\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"187.07","rise":"41.47%","time":"03\/08","volumn":"6.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"187.14","rise":"41.53%","time":"03\/11","volumn":"5.76\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"188.69","rise":"42.70%","time":"03\/12","volumn":"5.71\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"190.23","rise":"43.86%","time":"03\/13","volumn":"7.80\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"186.82","rise":"41.28%","time":"03\/14","volumn":"10.31\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"189.15","rise":"43.05%","time":"03\/15","volumn":"17.21\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"191.51","rise":"44.83%","time":"03\/18","volumn":"9.01\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"192.64","rise":"45.69%","time":"03\/19","volumn":"8.48\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"195.18","rise":"47.61%","time":"03\/20","volumn":"9.37\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"197.91","rise":"49.67%","time":"03\/21","volumn":"11.20\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"195.47","rise":"47.83%","time":"03\/22","volumn":"8.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"193.67","rise":"46.46%","time":"03\/25","volumn":"8.62\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"194.58","rise":"47.15%","time":"03\/26","volumn":"5.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"198.37","rise":"50.02%","time":"03\/27","volumn":"8.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"199.15","rise":"50.61%","time":"03\/28","volumn":"8.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"197.79","rise":"49.58%","time":"04\/01","volumn":"7.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"197.71","rise":"49.52%","time":"04\/02","volumn":"7.01\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"197.15","rise":"49.10%","time":"04\/03","volumn":"9.35\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"195.65","rise":"47.96%","time":"04\/04","volumn":"9.24\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"197.45","rise":"49.32%","time":"04\/05","volumn":"6.53\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"198.48","rise":"50.10%","time":"04\/08","volumn":"8.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"197.15","rise":"49.10%","time":"04\/09","volumn":"7.36\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"195.47","rise":"47.83%","time":"04\/10","volumn":"7.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"195.43","rise":"47.80%","time":"04\/11","volumn":"10.14\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"182.79","rise":"38.24%","time":"04\/12","volumn":"31.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"182.89","rise":"38.31%","time":"04\/15","volumn":"14.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"180.80","rise":"36.73%","time":"04\/16","volumn":"16.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"180.08","rise":"36.19%","time":"04\/17","volumn":"9.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.25","rise":"37.07%","time":"04\/18","volumn":"9.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"185.80","rise":"40.51%","time":"04\/19","volumn":"13.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"189.41","rise":"43.24%","time":"04\/22","volumn":"11.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"192.14","rise":"45.31%","time":"04\/23","volumn":"9.14\u4e07"}],"points":"240"}}