{"amount":"61.82\u4ebf","changeAmount":"2.31","close":"177.23","currentPrice":"179.54","currenttime":"2024-04-24 04:00:58","e":{"@attributes":{"datetime":"2024-04-24 04:00:58","e1":"179.54","e2":"2.31","e3":"(1.30%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/18","04\/19","04\/20","04\/22","04\/23"]},"cy":{"o":["184.35","181.66","178.98","176.29","173.60"]},"cyrate":{"o":["0.35%","-1.11%","-2.57%","-4.04%","-5.50%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.71","rise":"0","time":"02:35","volumn":"2715.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.72","rise":"0.01%","time":"02:40","volumn":"2715.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.81","rise":"0.06%","time":"02:45","volumn":"2216.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.67","rise":"-0.02%","time":"02:50","volumn":"1757.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.10","rise":"0.22%","time":"02:55","volumn":"2702.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.13","rise":"0.23%","time":"03:00","volumn":"1627.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.06","rise":"0.19%","time":"03:05","volumn":"3484.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.07","rise":"0.20%","time":"03:10","volumn":"2470.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.93","rise":"0.12%","time":"03:15","volumn":"2453.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.04","rise":"0.19%","time":"03:20","volumn":"2644.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.00","rise":"0.16%","time":"03:25","volumn":"1621.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.05","rise":"0.19%","time":"03:30","volumn":"1976.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.57","rise":"-0.07%","time":"03:35","volumn":"3265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.03%","time":"03:40","volumn":"3129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.69","rise":"-0.01%","time":"03:45","volumn":"2975.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.76","rise":"0.03%","time":"03:50","volumn":"3306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.73","rise":"0.01%","time":"03:55","volumn":"5106.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.32","rise":"-0.21%","time":"04:00","volumn":"5.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.69","rise":"-0.01%","time":"21:35","volumn":"1.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.26","rise":"0.30%","time":"21:40","volumn":"6763.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"184.35","rise":"0.35%","time":"21:45","volumn":"4165.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.96","rise":"0.14%","time":"21:50","volumn":"4421.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.85","rise":"0.08%","time":"21:55","volumn":"4968.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"-0.02%","time":"22:00","volumn":"4265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.45","rise":"-0.14%","time":"22:05","volumn":"4156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.70","rise":"-0.01%","time":"22:10","volumn":"3269.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.54","rise":"-0.09%","time":"22:15","volumn":"3316.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.40","rise":"-0.17%","time":"22:20","volumn":"2549.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.38","rise":"-0.18%","time":"22:25","volumn":"2995.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.84","rise":"0.07%","time":"22:30","volumn":"3190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.10%","time":"22:35","volumn":"6752.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.72","rise":"0.01%","time":"22:40","volumn":"2849.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.68","rise":"-0.01%","time":"22:45","volumn":"2367.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.88","rise":"0.10%","time":"22:50","volumn":"2753.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.13","rise":"-0.31%","time":"22:55","volumn":"3926.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.18","rise":"-0.29%","time":"23:00","volumn":"3258.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.58","rise":"-0.07%","time":"23:05","volumn":"4360.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.38","rise":"-0.17%","time":"23:10","volumn":"2090.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"183.08","rise":"-0.34%","time":"23:15","volumn":"2471.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"182.64","rise":"-0.58%","time":"23:20","volumn":"3843.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"182.69","rise":"-0.55%","time":"23:25","volumn":"2706.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"182.42","rise":"-0.70%","time":"23:30","volumn":"2873.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.93","rise":"-0.97%","time":"23:35","volumn":"6689.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.71","rise":"-1.08%","time":"23:40","volumn":"3722.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.88","rise":"-0.99%","time":"23:45","volumn":"2891.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.73","rise":"-1.08%","time":"23:50","volumn":"4981.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.79","rise":"-1.04%","time":"23:55","volumn":"3605.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.94","rise":"-0.96%","time":"00:00","volumn":"2532.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.59","rise":"-1.15%","time":"00:05","volumn":"1940.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.01","rise":"-1.47%","time":"00:10","volumn":"5478.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.54","rise":"-1.18%","time":"00:15","volumn":"3760.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.36","rise":"-1.28%","time":"00:20","volumn":"1769.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.19","rise":"-1.37%","time":"00:25","volumn":"2589.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.18","rise":"-1.37%","time":"00:30","volumn":"2541.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.15","rise":"-1.39%","time":"00:35","volumn":"2077.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.09","rise":"-1.42%","time":"00:40","volumn":"1810.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.49","rise":"-1.75%","time":"00:45","volumn":"5913.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.45","rise":"-1.77%","time":"00:50","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.51","rise":"-1.74%","time":"00:55","volumn":"3740.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.41","rise":"-1.79%","time":"01:00","volumn":"2654.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.64","rise":"-1.67%","time":"01:05","volumn":"2638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.84","rise":"-1.56%","time":"01:10","volumn":"2703.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.97","rise":"-1.49%","time":"01:15","volumn":"3294.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.14","rise":"-1.40%","time":"01:20","volumn":"2357.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.07","rise":"-1.43%","time":"01:25","volumn":"1819.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.33","rise":"-1.29%","time":"01:30","volumn":"2208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.32","rise":"-1.30%","time":"01:35","volumn":"2129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.51","rise":"-1.19%","time":"01:40","volumn":"2072.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.38","rise":"-1.27%","time":"01:45","volumn":"2347.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.47","rise":"-1.22%","time":"01:50","volumn":"1794.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.68","rise":"-1.10%","time":"01:55","volumn":"2003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.71","rise":"-1.09%","time":"02:00","volumn":"2632.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.69","rise":"-1.10%","time":"02:05","volumn":"1585.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.74","rise":"-1.07%","time":"02:10","volumn":"2026.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.55","rise":"-1.17%","time":"02:15","volumn":"1799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.46","rise":"-1.22%","time":"02:20","volumn":"2704.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.41","rise":"-1.25%","time":"02:25","volumn":"1981.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.41","rise":"-1.25%","time":"02:30","volumn":"1671.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.39","rise":"-1.26%","time":"02:35","volumn":"1721.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.41","rise":"-1.25%","time":"02:40","volumn":"1634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.21","rise":"-0.81%","time":"02:45","volumn":"3594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.77","rise":"-1.05%","time":"02:50","volumn":"2690.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.39","rise":"-1.26%","time":"02:55","volumn":"2747.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.44","rise":"-1.23%","time":"03:00","volumn":"2268.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.09","rise":"-1.42%","time":"03:05","volumn":"2254.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.25","rise":"-1.34%","time":"03:10","volumn":"2146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.10","rise":"-1.42%","time":"03:15","volumn":"1936.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.32","rise":"-1.30%","time":"03:20","volumn":"2361.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.20","rise":"-1.36%","time":"03:25","volumn":"2222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.10","rise":"-1.42%","time":"03:30","volumn":"2661.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.30","rise":"-1.31%","time":"03:35","volumn":"2702.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.03","rise":"-1.46%","time":"03:40","volumn":"2711.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.06","rise":"-1.44%","time":"03:45","volumn":"3507.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.41","rise":"-1.25%","time":"03:50","volumn":"3710.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.27","rise":"-1.32%","time":"03:55","volumn":"5258.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.28","rise":"-1.32%","time":"04:00","volumn":"5.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.79","rise":"-1.59%","time":"21:35","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.05","rise":"-1.99%","time":"21:40","volumn":"6836.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.85","rise":"-1.55%","time":"21:45","volumn":"5445.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.21","rise":"-1.36%","time":"21:50","volumn":"4608.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.70","rise":"-1.64%","time":"21:55","volumn":"3648.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.41","rise":"-1.79%","time":"22:00","volumn":"4103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.39","rise":"-1.80%","time":"22:05","volumn":"3658.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.99","rise":"-1.48%","time":"22:10","volumn":"4578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.18","rise":"-1.37%","time":"22:15","volumn":"5286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.27","rise":"-1.33%","time":"22:20","volumn":"4046.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"180.96","rise":"-1.49%","time":"22:25","volumn":"4147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.20","rise":"-1.36%","time":"22:30","volumn":"2897.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.37","rise":"-1.27%","time":"22:35","volumn":"2691.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.56","rise":"-1.17%","time":"22:40","volumn":"3438.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.90","rise":"-0.98%","time":"22:45","volumn":"2940.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.91","rise":"-0.97%","time":"22:50","volumn":"3684.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.82","rise":"-1.03%","time":"22:55","volumn":"3959.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.18","rise":"-0.83%","time":"23:00","volumn":"4617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.00","rise":"-0.93%","time":"23:05","volumn":"2384.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.17","rise":"-0.84%","time":"23:10","volumn":"2623.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.20","rise":"-0.82%","time":"23:15","volumn":"3231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.20","rise":"-0.82%","time":"23:20","volumn":"1924.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.36","rise":"-0.73%","time":"23:25","volumn":"1854.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.07","rise":"-0.89%","time":"23:30","volumn":"2561.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.26","rise":"-0.79%","time":"23:35","volumn":"2352.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.17","rise":"-0.84%","time":"23:40","volumn":"1910.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"182.23","rise":"-0.81%","time":"23:45","volumn":"2068.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.95","rise":"-0.96%","time":"23:50","volumn":"2269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"181.93","rise":"-0.97%","time":"23:55","volumn":"1894.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.83","rise":"-1.02%","time":"00:00","volumn":"1832.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.80","rise":"-1.04%","time":"00:05","volumn":"3827.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.53","rise":"-1.18%","time":"00:10","volumn":"2799.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.47","rise":"-1.22%","time":"00:15","volumn":"2630.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.60","rise":"-1.15%","time":"00:20","volumn":"1540.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.65","rise":"-1.12%","time":"00:25","volumn":"1231.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.88","rise":"-1.00%","time":"00:30","volumn":"2360.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.46","rise":"-1.22%","time":"00:35","volumn":"2295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.78","rise":"-1.05%","time":"00:40","volumn":"1972.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.43","rise":"-1.24%","time":"00:45","volumn":"1708.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"181.11","rise":"-1.41%","time":"00:50","volumn":"2409.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.93","rise":"-1.51%","time":"00:55","volumn":"1904.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.85","rise":"-1.55%","time":"01:00","volumn":"1551.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.56","rise":"-1.71%","time":"01:05","volumn":"2977.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"180.35","rise":"-1.83%","time":"01:10","volumn":"2512.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.99","rise":"-2.02%","time":"01:15","volumn":"5134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.65","rise":"-2.21%","time":"01:20","volumn":"8915.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.21","rise":"-2.45%","time":"01:25","volumn":"3295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.76","rise":"-2.15%","time":"01:30","volumn":"3464.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.50","rise":"-2.29%","time":"01:35","volumn":"3137.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.31","rise":"-2.39%","time":"01:40","volumn":"3579.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.26","rise":"-2.42%","time":"01:45","volumn":"5390.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.26","rise":"-2.42%","time":"01:50","volumn":"2182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.03","rise":"-2.54%","time":"01:55","volumn":"2169.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.17","rise":"-2.47%","time":"02:00","volumn":"2395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.08","rise":"-2.52%","time":"02:05","volumn":"1706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.95","rise":"-2.59%","time":"02:10","volumn":"1950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.99","rise":"-2.57%","time":"02:15","volumn":"3214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.44","rise":"-2.32%","time":"02:20","volumn":"3115.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.68","rise":"-2.19%","time":"02:25","volumn":"3076.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.41","rise":"-2.34%","time":"02:30","volumn":"3294.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.87","rise":"-2.63%","time":"02:35","volumn":"2231.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.91","rise":"-2.61%","time":"02:40","volumn":"1990.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.13","rise":"-2.49%","time":"02:45","volumn":"1814.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.16","rise":"-2.47%","time":"02:50","volumn":"1987.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.93","rise":"-2.60%","time":"02:55","volumn":"2011.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.88","rise":"-2.63%","time":"03:00","volumn":"2374.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.22","rise":"-2.44%","time":"03:05","volumn":"2703.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.33","rise":"-2.38%","time":"03:10","volumn":"2653.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.40","rise":"-2.35%","time":"03:15","volumn":"3237.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.42","rise":"-2.33%","time":"03:20","volumn":"2576.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.44","rise":"-2.32%","time":"03:25","volumn":"2268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.39","rise":"-2.35%","time":"03:30","volumn":"1813.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.51","rise":"-2.28%","time":"03:35","volumn":"2149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.37","rise":"-2.36%","time":"03:40","volumn":"2411.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.62","rise":"-2.22%","time":"03:45","volumn":"2943.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.57","rise":"-2.25%","time":"03:50","volumn":"2286.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.12","rise":"-2.50%","time":"03:55","volumn":"5581.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"179.22","rise":"-2.44%","time":"04:00","volumn":"6.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"177.33","rise":"-3.47%","time":"21:35","volumn":"5.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"177.46","rise":"-3.40%","time":"21:40","volumn":"9561.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.27","rise":"-2.96%","time":"21:45","volumn":"8316.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.27","rise":"-2.96%","time":"21:50","volumn":"2.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"178.25","rise":"-2.97%","time":"21:55","volumn":"4200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"177.81","rise":"-3.21%","time":"22:00","volumn":"3164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"177.62","rise":"-3.31%","time":"22:05","volumn":"4911.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"177.43","rise":"-3.42%","time":"22:10","volumn":"4246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"177.03","rise":"-3.63%","time":"22:15","volumn":"5391.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.63","rise":"-3.85%","time":"22:20","volumn":"6143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.45","rise":"-3.95%","time":"22:25","volumn":"5354.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"175.82","rise":"-4.29%","time":"22:30","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.40","rise":"-3.98%","time":"22:35","volumn":"6500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.06","rise":"-4.16%","time":"22:40","volumn":"4195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.50","rise":"-3.92%","time":"22:45","volumn":"4696.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.85","rise":"-3.73%","time":"22:50","volumn":"3593.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.69","rise":"-3.82%","time":"22:55","volumn":"3594.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.31","rise":"-4.03%","time":"23:00","volumn":"3588.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"175.93","rise":"-4.23%","time":"23:05","volumn":"5586.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.32","rise":"-4.02%","time":"23:10","volumn":"4234.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.14","rise":"-4.12%","time":"23:15","volumn":"2954.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.17","rise":"-4.10%","time":"23:20","volumn":"2835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.11","rise":"-4.13%","time":"23:25","volumn":"2613.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.49","rise":"-3.93%","time":"23:30","volumn":"2868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.46","rise":"-3.94%","time":"23:35","volumn":"3469.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.17","rise":"-4.10%","time":"23:40","volumn":"4133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.18","rise":"-4.10%","time":"23:45","volumn":"4759.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"176.17","rise":"-4.10%","time":"23:50","volumn":"3160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"175.88","rise":"-4.26%","time":"23:55","volumn":"3740.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.78","rise":"-4.31%","time":"00:00","volumn":"4219.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.39","rise":"-4.53%","time":"00:05","volumn":"4223.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.43","rise":"-4.50%","time":"00:10","volumn":"5434.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.51","rise":"-5.01%","time":"00:15","volumn":"2.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.67","rise":"-4.92%","time":"00:20","volumn":"4140.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.71","rise":"-4.90%","time":"00:25","volumn":"5065.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.32","rise":"-5.11%","time":"00:30","volumn":"7519.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.33","rise":"-5.10%","time":"00:35","volumn":"7200.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.94","rise":"-5.32%","time":"00:40","volumn":"5420.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.67","rise":"-4.92%","time":"00:45","volumn":"4729.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.52","rise":"-5.00%","time":"00:50","volumn":"3198.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.40","rise":"-5.07%","time":"00:55","volumn":"3194.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.77","rise":"-4.86%","time":"01:00","volumn":"2474.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.72","rise":"-4.89%","time":"01:05","volumn":"3342.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.98","rise":"-4.75%","time":"01:10","volumn":"2943.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.75","rise":"-4.87%","time":"01:15","volumn":"2827.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.86","rise":"-4.81%","time":"01:20","volumn":"4043.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.71","rise":"-4.90%","time":"01:25","volumn":"1965.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.70","rise":"-4.90%","time":"01:30","volumn":"2304.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.07","rise":"-4.70%","time":"01:35","volumn":"5133.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.93","rise":"-4.78%","time":"01:40","volumn":"2725.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.87","rise":"-4.81%","time":"01:45","volumn":"2187.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.37","rise":"-4.53%","time":"01:50","volumn":"2910.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.88","rise":"-4.26%","time":"01:55","volumn":"4672.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.48","rise":"-4.48%","time":"02:00","volumn":"3673.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.00","rise":"-4.74%","time":"02:05","volumn":"2.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.91","rise":"-4.79%","time":"02:10","volumn":"3629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.88","rise":"-4.80%","time":"02:15","volumn":"2125.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.82","rise":"-4.84%","time":"02:20","volumn":"2826.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"175.07","rise":"-4.70%","time":"02:25","volumn":"2475.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.55","rise":"-4.98%","time":"02:30","volumn":"2856.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.55","rise":"-4.98%","time":"02:35","volumn":"2770.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.27","rise":"-5.13%","time":"02:40","volumn":"3200.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.00","rise":"-5.28%","time":"02:45","volumn":"5764.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.92","rise":"-5.32%","time":"02:50","volumn":"4261.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.90","rise":"-5.34%","time":"02:55","volumn":"4562.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.99","rise":"-5.29%","time":"03:00","volumn":"4348.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.91","rise":"-5.33%","time":"03:05","volumn":"3963.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.24","rise":"-5.15%","time":"03:10","volumn":"5598.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.36","rise":"-5.09%","time":"03:15","volumn":"3769.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.25","rise":"-5.15%","time":"03:20","volumn":"4251.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.25","rise":"-5.15%","time":"03:25","volumn":"5152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.26","rise":"-5.14%","time":"03:30","volumn":"4591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.22","rise":"-5.16%","time":"03:35","volumn":"6389.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.96","rise":"-5.30%","time":"03:40","volumn":"6136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.60","rise":"-5.50%","time":"03:45","volumn":"8920.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"173.91","rise":"-5.33%","time":"03:50","volumn":"8799.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.40","rise":"-5.07%","time":"03:55","volumn":"1.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"174.63","rise":"-4.94%","time":"04:00","volumn":"10.97\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"178.38","rise":"-2.90%","time":"21:35","volumn":"3.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"178.22","rise":"-2.99%","time":"21:40","volumn":"7906.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.59","rise":"-3.33%","time":"21:45","volumn":"6082.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.52","rise":"-3.37%","time":"21:50","volumn":"5218.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.41","rise":"-3.43%","time":"21:55","volumn":"4539.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.06","rise":"-3.62%","time":"22:00","volumn":"5516.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.74","rise":"-3.79%","time":"22:05","volumn":"4065.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.71","rise":"-3.81%","time":"22:10","volumn":"3590.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.37","rise":"-3.99%","time":"22:15","volumn":"3686.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.15","rise":"-4.11%","time":"22:20","volumn":"3498.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.62","rise":"-4.40%","time":"22:25","volumn":"5674.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"174.96","rise":"-4.76%","time":"22:30","volumn":"1.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.11","rise":"-4.68%","time":"22:35","volumn":"4161.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.22","rise":"-4.62%","time":"22:40","volumn":"3666.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.20","rise":"-4.63%","time":"22:45","volumn":"3223.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.22","rise":"-4.62%","time":"22:50","volumn":"1.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"174.97","rise":"-4.75%","time":"22:55","volumn":"3612.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.00","rise":"-4.74%","time":"23:00","volumn":"2351.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"174.88","rise":"-4.80%","time":"23:05","volumn":"2655.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"174.67","rise":"-4.92%","time":"23:10","volumn":"3134.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"174.70","rise":"-4.90%","time":"23:15","volumn":"3991.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"174.70","rise":"-4.90%","time":"23:20","volumn":"3568.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"174.86","rise":"-4.81%","time":"23:25","volumn":"3210.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.17","rise":"-4.65%","time":"23:30","volumn":"4223.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.33","rise":"-4.56%","time":"23:35","volumn":"2867.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.51","rise":"-4.46%","time":"23:40","volumn":"1973.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.31","rise":"-4.57%","time":"23:45","volumn":"2193.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.18","rise":"-4.64%","time":"23:50","volumn":"1670.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"175.42","rise":"-4.51%","time":"23:55","volumn":"2205.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.24","rise":"-4.61%","time":"00:00","volumn":"3016.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.32","rise":"-4.56%","time":"00:05","volumn":"2161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.21","rise":"-4.62%","time":"00:10","volumn":"1925.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.48","rise":"-4.48%","time":"00:15","volumn":"1965.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.62","rise":"-4.40%","time":"00:20","volumn":"2808.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.39","rise":"-4.53%","time":"00:25","volumn":"1829.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.47","rise":"-4.49%","time":"00:30","volumn":"1772.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.32","rise":"-4.56%","time":"00:35","volumn":"1674.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.47","rise":"-4.48%","time":"00:40","volumn":"1466.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.44","rise":"-4.50%","time":"00:45","volumn":"1510.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.85","rise":"-4.28%","time":"00:50","volumn":"2613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.76","rise":"-4.32%","time":"00:55","volumn":"1712.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.74","rise":"-4.34%","time":"01:00","volumn":"1848.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"175.86","rise":"-4.27%","time":"01:05","volumn":"1483.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.16","rise":"-4.10%","time":"01:10","volumn":"2509.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.37","rise":"-3.99%","time":"01:15","volumn":"2582.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.34","rise":"-4.01%","time":"01:20","volumn":"2130.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.50","rise":"-3.92%","time":"01:25","volumn":"1985.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.84","rise":"-3.74%","time":"01:30","volumn":"2675.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.99","rise":"-3.66%","time":"01:35","volumn":"3356.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.90","rise":"-3.70%","time":"01:40","volumn":"2585.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.71","rise":"-3.81%","time":"01:45","volumn":"2336.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.13","rise":"-3.58%","time":"01:50","volumn":"2926.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.35","rise":"-3.46%","time":"01:55","volumn":"3019.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.18","rise":"-3.55%","time":"02:00","volumn":"1916.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.12","rise":"-3.58%","time":"02:05","volumn":"2150.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.37","rise":"-3.45%","time":"02:10","volumn":"2615.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.44","rise":"-3.41%","time":"02:15","volumn":"2220.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.70","rise":"-3.27%","time":"02:20","volumn":"2606.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.00","rise":"-3.11%","time":"02:25","volumn":"3249.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.96","rise":"-3.13%","time":"02:30","volumn":"4322.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.22","rise":"-2.99%","time":"02:35","volumn":"3222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.93","rise":"-3.14%","time":"02:40","volumn":"3055.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.80","rise":"-3.21%","time":"02:45","volumn":"2717.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.65","rise":"-3.30%","time":"02:50","volumn":"2603.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.54","rise":"-3.36%","time":"02:55","volumn":"2505.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.77","rise":"-3.23%","time":"03:00","volumn":"2050.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.58","rise":"-3.33%","time":"03:05","volumn":"1634.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.62","rise":"-3.32%","time":"03:10","volumn":"1875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.59","rise":"-3.33%","time":"03:15","volumn":"2096.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.48","rise":"-3.39%","time":"03:20","volumn":"2341.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.31","rise":"-3.48%","time":"03:25","volumn":"3051.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.50","rise":"-3.37%","time":"03:30","volumn":"2476.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.08","rise":"-3.61%","time":"03:35","volumn":"2613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.90","rise":"-3.70%","time":"03:40","volumn":"3441.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.09","rise":"-3.60%","time":"03:45","volumn":"3029.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.31","rise":"-3.48%","time":"03:50","volumn":"3041.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.92","rise":"-3.69%","time":"03:55","volumn":"4942.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.23","rise":"-3.52%","time":"04:00","volumn":"10.89\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.89","ratio":"0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.62","ratio":"1.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.10","ratio":"1.50%"}],"marketCapitalization":"18677.09\u4ebf","maxPrice":"179.93","minPrice":"175.98","monthlyTendency":{"cx":{"o":["2024\/03\/25","2024\/04\/22"]},"cy":{"o":["189.05","185.44","181.84","178.24","174.63"]},"cyrate":{"o":["5.20%","3.19%","1.19%","-0.82%","-2.83%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"0","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"-0.78%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"0.07%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"0.37%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"0.70%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"0.55%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"1.50%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"0.16%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"2.98%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"3.05%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"3.32%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"3.47%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"5.20%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"3.57%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"2.18%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"2.01%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"0.87%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"-0.27%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"-2.83%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"-1.38%","time":"04\/22","volumn":"37.92\u4e07"}],"points":"20"},"open":"178.09","priceChangeRatio":"1.30%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["179.92","179.01","178.10","177.19","176.28"]},"cyrate":{"o":["1.52%","1.00%","0.49%","-0.02%","-0.54%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.99","rise":"0.43%","time":"21:31","volumn":"1.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.31","rise":"0.61%","time":"21:32","volumn":"1.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.04","rise":"0.46%","time":"21:33","volumn":"1.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.66","rise":"0.24%","time":"21:34","volumn":"1.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.30","rise":"0.04%","time":"21:35","volumn":"1.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.38","rise":"0.08%","time":"21:36","volumn":"2.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.19","rise":"-0.02%","time":"21:37","volumn":"2.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.02","rise":"-0.12%","time":"21:38","volumn":"2.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.14","rise":"-0.05%","time":"21:39","volumn":"2.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.85","rise":"-0.21%","time":"21:40","volumn":"2.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.96","rise":"-0.15%","time":"21:41","volumn":"2.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.14","rise":"-0.05%","time":"21:42","volumn":"3.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.22","rise":"-0.01%","time":"21:43","volumn":"3.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.09","rise":"-0.08%","time":"21:44","volumn":"3.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.72","rise":"-0.29%","time":"21:45","volumn":"3.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.44","rise":"0.12%","time":"21:46","volumn":"3.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.02","rise":"-0.12%","time":"21:47","volumn":"3.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.11","rise":"-0.07%","time":"21:48","volumn":"4.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.01","rise":"-0.12%","time":"21:49","volumn":"4.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.75","rise":"-0.27%","time":"21:50","volumn":"4.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.28","rise":"-0.54%","time":"21:51","volumn":"4.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.34","rise":"-0.50%","time":"21:52","volumn":"5.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.34","rise":"-0.50%","time":"21:53","volumn":"5.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.33","rise":"-0.51%","time":"21:54","volumn":"5.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.30","rise":"-0.52%","time":"21:55","volumn":"5.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.57","rise":"-0.37%","time":"21:56","volumn":"5.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.29","rise":"-0.53%","time":"21:57","volumn":"6.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.76","rise":"-0.26%","time":"21:58","volumn":"6.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.06","rise":"-0.10%","time":"21:59","volumn":"6.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.88","rise":"-0.20%","time":"22:00","volumn":"6.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.75","rise":"-0.27%","time":"22:01","volumn":"7.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.85","rise":"-0.21%","time":"22:02","volumn":"7.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.89","rise":"-0.19%","time":"22:03","volumn":"7.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.03","rise":"-0.11%","time":"22:04","volumn":"7.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.95","rise":"-0.16%","time":"22:05","volumn":"7.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.06","rise":"-0.09%","time":"22:06","volumn":"7.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.34","rise":"0.06%","time":"22:07","volumn":"7.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.68","rise":"0.25%","time":"22:08","volumn":"8.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.71","rise":"0.27%","time":"22:09","volumn":"8.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.45","rise":"0.12%","time":"22:10","volumn":"8.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.62","rise":"0.22%","time":"22:11","volumn":"8.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.44","rise":"0.12%","time":"22:12","volumn":"8.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.41","rise":"0.10%","time":"22:13","volumn":"8.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.23","rise":"0.00%","time":"22:14","volumn":"8.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.25","rise":"0.01%","time":"22:15","volumn":"8.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.40","rise":"0.10%","time":"22:16","volumn":"8.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.45","rise":"0.12%","time":"22:17","volumn":"8.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.18","rise":"-0.03%","time":"22:18","volumn":"9.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.11","rise":"-0.07%","time":"22:19","volumn":"9.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.04","rise":"-0.11%","time":"22:20","volumn":"9.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.05","rise":"-0.10%","time":"22:21","volumn":"9.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.08","rise":"-0.08%","time":"22:22","volumn":"9.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.87","rise":"-0.20%","time":"22:23","volumn":"9.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.76","rise":"-0.27%","time":"22:24","volumn":"9.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"176.80","rise":"-0.24%","time":"22:25","volumn":"9.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.00","rise":"-0.13%","time":"22:26","volumn":"9.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.16","rise":"-0.04%","time":"22:27","volumn":"9.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.34","rise":"0.06%","time":"22:28","volumn":"10.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.31","rise":"0.05%","time":"22:29","volumn":"10.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.25","rise":"0.01%","time":"22:30","volumn":"10.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.54","rise":"0.17%","time":"22:31","volumn":"10.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.69","rise":"0.26%","time":"22:32","volumn":"10.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.79","rise":"0.32%","time":"22:33","volumn":"10.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.83","rise":"0.34%","time":"22:34","volumn":"10.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.92","rise":"0.39%","time":"22:35","volumn":"10.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.95","rise":"0.41%","time":"22:36","volumn":"10.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.82","rise":"0.33%","time":"22:37","volumn":"11.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.89","rise":"0.37%","time":"22:38","volumn":"11.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.90","rise":"0.38%","time":"22:39","volumn":"11.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.77","rise":"0.30%","time":"22:40","volumn":"11.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.89","rise":"0.37%","time":"22:41","volumn":"11.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.86","rise":"0.36%","time":"22:42","volumn":"11.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.75","rise":"0.29%","time":"22:43","volumn":"11.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.71","rise":"0.27%","time":"22:44","volumn":"11.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.74","rise":"0.29%","time":"22:45","volumn":"11.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.52","rise":"0.17%","time":"22:46","volumn":"11.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.62","rise":"0.22%","time":"22:47","volumn":"11.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.63","rise":"0.23%","time":"22:48","volumn":"11.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.45","rise":"0.12%","time":"22:49","volumn":"11.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.48","rise":"0.14%","time":"22:50","volumn":"11.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.53","rise":"0.17%","time":"22:51","volumn":"11.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.55","rise":"0.18%","time":"22:52","volumn":"11.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.71","rise":"0.27%","time":"22:53","volumn":"12.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.77","rise":"0.31%","time":"22:54","volumn":"12.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.88","rise":"0.37%","time":"22:55","volumn":"12.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.98","rise":"0.42%","time":"22:56","volumn":"12.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.96","rise":"0.41%","time":"22:57","volumn":"12.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.01","rise":"0.44%","time":"22:58","volumn":"12.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.03","rise":"0.45%","time":"22:59","volumn":"12.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.10","rise":"0.49%","time":"23:00","volumn":"12.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.05","rise":"0.47%","time":"23:01","volumn":"12.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.67","rise":"0.25%","time":"23:02","volumn":"12.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.41","rise":"0.10%","time":"23:03","volumn":"12.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.45","rise":"0.12%","time":"23:04","volumn":"12.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.44","rise":"0.12%","time":"23:05","volumn":"12.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.50","rise":"0.15%","time":"23:06","volumn":"12.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.54","rise":"0.17%","time":"23:07","volumn":"13.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.54","rise":"0.18%","time":"23:08","volumn":"13.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.54","rise":"0.17%","time":"23:09","volumn":"13.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.56","rise":"0.19%","time":"23:10","volumn":"13.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.80","rise":"0.32%","time":"23:11","volumn":"13.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.92","rise":"0.39%","time":"23:12","volumn":"13.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.97","rise":"0.42%","time":"23:13","volumn":"13.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"177.99","rise":"0.43%","time":"23:14","volumn":"13.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.11","rise":"0.50%","time":"23:15","volumn":"13.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.19","rise":"0.54%","time":"23:16","volumn":"13.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.14","rise":"0.51%","time":"23:17","volumn":"13.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.29","rise":"0.60%","time":"23:18","volumn":"13.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.07","rise":"0.47%","time":"23:19","volumn":"13.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.14","rise":"0.51%","time":"23:20","volumn":"13.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.15","rise":"0.52%","time":"23:21","volumn":"13.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.12","rise":"0.50%","time":"23:22","volumn":"13.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.29","rise":"0.60%","time":"23:23","volumn":"13.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.20","rise":"0.55%","time":"23:24","volumn":"13.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.26","rise":"0.58%","time":"23:25","volumn":"14.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.19","rise":"0.54%","time":"23:26","volumn":"14.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.25","rise":"0.58%","time":"23:27","volumn":"14.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.25","rise":"0.58%","time":"23:28","volumn":"14.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.24","rise":"0.57%","time":"23:29","volumn":"14.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.27","rise":"0.59%","time":"23:30","volumn":"14.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.28","rise":"0.59%","time":"23:31","volumn":"14.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.44","rise":"0.68%","time":"23:32","volumn":"14.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.18","rise":"0.54%","time":"23:33","volumn":"14.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.23","rise":"0.56%","time":"23:34","volumn":"14.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.33","rise":"0.62%","time":"23:35","volumn":"14.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.43","rise":"0.68%","time":"23:36","volumn":"14.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.33","rise":"0.62%","time":"23:37","volumn":"14.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.26","rise":"0.58%","time":"23:38","volumn":"14.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.45","rise":"0.69%","time":"23:39","volumn":"14.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.58","rise":"0.76%","time":"23:40","volumn":"14.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.47","rise":"0.70%","time":"23:41","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.46","rise":"0.69%","time":"23:42","volumn":"15.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.54","rise":"0.74%","time":"23:43","volumn":"15.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.61","rise":"0.78%","time":"23:44","volumn":"15.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.57","rise":"0.76%","time":"23:45","volumn":"15.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.54","rise":"0.74%","time":"23:46","volumn":"15.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.59","rise":"0.76%","time":"23:47","volumn":"15.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.62","rise":"0.78%","time":"23:48","volumn":"15.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.54","rise":"0.74%","time":"23:49","volumn":"15.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.53","rise":"0.73%","time":"23:50","volumn":"15.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.42","rise":"0.67%","time":"23:51","volumn":"15.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.44","rise":"0.68%","time":"23:52","volumn":"15.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.46","rise":"0.69%","time":"23:53","volumn":"15.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.53","rise":"0.73%","time":"23:54","volumn":"15.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.60","rise":"0.77%","time":"23:55","volumn":"15.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.71","rise":"0.83%","time":"23:56","volumn":"16.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.56","rise":"0.75%","time":"23:57","volumn":"16.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.43","rise":"0.68%","time":"23:58","volumn":"16.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"178.35","rise":"0.63%","time":"23:59","volumn":"16.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.18","rise":"0.54%","time":"00:00","volumn":"16.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.13","rise":"0.51%","time":"00:01","volumn":"16.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.07","rise":"0.47%","time":"00:02","volumn":"16.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.16","rise":"0.52%","time":"00:03","volumn":"16.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.23","rise":"0.56%","time":"00:04","volumn":"16.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.31","rise":"0.61%","time":"00:05","volumn":"16.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.30","rise":"0.60%","time":"00:06","volumn":"16.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.34","rise":"0.63%","time":"00:07","volumn":"16.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.42","rise":"0.67%","time":"00:08","volumn":"16.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.57","rise":"0.76%","time":"00:09","volumn":"17.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.59","rise":"0.77%","time":"00:10","volumn":"17.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.47","rise":"0.70%","time":"00:11","volumn":"17.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.51","rise":"0.73%","time":"00:12","volumn":"17.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.65","rise":"0.80%","time":"00:13","volumn":"17.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.69","rise":"0.82%","time":"00:14","volumn":"17.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.73","rise":"0.85%","time":"00:15","volumn":"17.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.80","rise":"0.89%","time":"00:16","volumn":"17.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.85","rise":"0.91%","time":"00:17","volumn":"17.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.83","rise":"0.90%","time":"00:18","volumn":"17.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.75","rise":"0.86%","time":"00:19","volumn":"17.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.85","rise":"0.91%","time":"00:20","volumn":"17.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.85","rise":"0.91%","time":"00:21","volumn":"17.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.69","rise":"0.82%","time":"00:22","volumn":"17.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.67","rise":"0.81%","time":"00:23","volumn":"17.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.66","rise":"0.81%","time":"00:24","volumn":"17.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.54","rise":"0.74%","time":"00:25","volumn":"17.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.56","rise":"0.75%","time":"00:26","volumn":"18.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.55","rise":"0.75%","time":"00:27","volumn":"18.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.69","rise":"0.82%","time":"00:28","volumn":"18.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.81","rise":"0.89%","time":"00:29","volumn":"18.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.84","rise":"0.91%","time":"00:30","volumn":"18.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.76","rise":"0.86%","time":"00:31","volumn":"18.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.75","rise":"0.86%","time":"00:32","volumn":"18.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.78","rise":"0.87%","time":"00:33","volumn":"18.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.78","rise":"0.88%","time":"00:34","volumn":"18.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.71","rise":"0.84%","time":"00:35","volumn":"18.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.64","rise":"0.80%","time":"00:36","volumn":"18.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.64","rise":"0.80%","time":"00:37","volumn":"18.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.81","rise":"0.89%","time":"00:38","volumn":"18.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.97","rise":"0.98%","time":"00:39","volumn":"18.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.86","rise":"0.92%","time":"00:40","volumn":"18.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.81","rise":"0.89%","time":"00:41","volumn":"18.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.79","rise":"0.88%","time":"00:42","volumn":"18.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.79","rise":"0.88%","time":"00:43","volumn":"18.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.82","rise":"0.89%","time":"00:44","volumn":"18.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.78","rise":"0.87%","time":"00:45","volumn":"18.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.83","rise":"0.90%","time":"00:46","volumn":"19.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.88","rise":"0.93%","time":"00:47","volumn":"19.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.88","rise":"0.93%","time":"00:48","volumn":"19.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.97","rise":"0.98%","time":"00:49","volumn":"19.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.00","rise":"1.00%","time":"00:50","volumn":"19.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.94","rise":"0.96%","time":"00:51","volumn":"19.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.94","rise":"0.96%","time":"00:52","volumn":"19.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.92","rise":"0.95%","time":"00:53","volumn":"19.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.89","rise":"0.94%","time":"00:54","volumn":"19.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.82","rise":"0.90%","time":"00:55","volumn":"19.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.62","rise":"0.78%","time":"00:56","volumn":"19.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.69","rise":"0.82%","time":"00:57","volumn":"19.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.63","rise":"0.79%","time":"00:58","volumn":"19.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.59","rise":"0.77%","time":"00:59","volumn":"19.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.64","rise":"0.79%","time":"01:00","volumn":"19.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.64","rise":"0.80%","time":"01:01","volumn":"19.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.66","rise":"0.81%","time":"01:02","volumn":"19.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.59","rise":"0.77%","time":"01:03","volumn":"19.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.60","rise":"0.77%","time":"01:04","volumn":"19.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.70","rise":"0.83%","time":"01:05","volumn":"19.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.73","rise":"0.85%","time":"01:06","volumn":"19.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.86","rise":"0.92%","time":"01:07","volumn":"19.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.81","rise":"0.89%","time":"01:08","volumn":"19.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.84","rise":"0.91%","time":"01:09","volumn":"19.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.73","rise":"0.84%","time":"01:10","volumn":"20.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.60","rise":"0.77%","time":"01:11","volumn":"20.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.65","rise":"0.80%","time":"01:12","volumn":"20.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.51","rise":"0.72%","time":"01:13","volumn":"20.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.53","rise":"0.73%","time":"01:14","volumn":"20.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.49","rise":"0.71%","time":"01:15","volumn":"20.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.42","rise":"0.67%","time":"01:16","volumn":"20.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.47","rise":"0.70%","time":"01:17","volumn":"20.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.44","rise":"0.68%","time":"01:18","volumn":"20.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.58","rise":"0.76%","time":"01:19","volumn":"20.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.65","rise":"0.80%","time":"01:20","volumn":"20.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.70","rise":"0.83%","time":"01:21","volumn":"20.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.80","rise":"0.89%","time":"01:22","volumn":"20.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.70","rise":"0.83%","time":"01:23","volumn":"20.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.69","rise":"0.82%","time":"01:24","volumn":"20.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.62","rise":"0.79%","time":"01:25","volumn":"20.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.59","rise":"0.77%","time":"01:26","volumn":"20.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.66","rise":"0.81%","time":"01:27","volumn":"20.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.62","rise":"0.78%","time":"01:28","volumn":"20.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.71","rise":"0.83%","time":"01:29","volumn":"20.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.73","rise":"0.85%","time":"01:30","volumn":"20.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.68","rise":"0.82%","time":"01:31","volumn":"20.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.68","rise":"0.82%","time":"01:32","volumn":"20.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.55","rise":"0.74%","time":"01:33","volumn":"20.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.57","rise":"0.76%","time":"01:34","volumn":"20.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.63","rise":"0.79%","time":"01:35","volumn":"20.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.60","rise":"0.77%","time":"01:36","volumn":"20.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.59","rise":"0.77%","time":"01:37","volumn":"20.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.56","rise":"0.75%","time":"01:38","volumn":"20.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.53","rise":"0.73%","time":"01:39","volumn":"20.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.56","rise":"0.75%","time":"01:40","volumn":"20.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.63","rise":"0.79%","time":"01:41","volumn":"20.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.72","rise":"0.84%","time":"01:42","volumn":"21.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.69","rise":"0.82%","time":"01:43","volumn":"21.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.85","rise":"0.91%","time":"01:44","volumn":"21.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.79","rise":"0.88%","time":"01:45","volumn":"21.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.77","rise":"0.87%","time":"01:46","volumn":"21.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.88","rise":"0.93%","time":"01:47","volumn":"21.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.93","rise":"0.96%","time":"01:48","volumn":"21.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"178.95","rise":"0.97%","time":"01:49","volumn":"21.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.00","rise":"1.00%","time":"01:50","volumn":"21.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.05","rise":"1.03%","time":"01:51","volumn":"21.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.08","rise":"1.04%","time":"01:52","volumn":"21.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.19","rise":"1.11%","time":"01:53","volumn":"21.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.14","rise":"1.08%","time":"01:54","volumn":"21.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.11","rise":"1.06%","time":"01:55","volumn":"21.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.12","rise":"1.07%","time":"01:56","volumn":"21.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.20","rise":"1.11%","time":"01:57","volumn":"21.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.20","rise":"1.11%","time":"01:58","volumn":"21.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.22","rise":"1.12%","time":"01:59","volumn":"21.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.28","rise":"1.16%","time":"02:00","volumn":"21.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.34","rise":"1.19%","time":"02:01","volumn":"21.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.31","rise":"1.18%","time":"02:02","volumn":"22.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.31","rise":"1.17%","time":"02:03","volumn":"22.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.28","rise":"1.16%","time":"02:04","volumn":"22.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.30","rise":"1.17%","time":"02:05","volumn":"22.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.40","rise":"1.22%","time":"02:06","volumn":"22.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.45","rise":"1.25%","time":"02:07","volumn":"22.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.46","rise":"1.26%","time":"02:08","volumn":"22.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.33","rise":"1.18%","time":"02:09","volumn":"22.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.39","rise":"1.22%","time":"02:10","volumn":"22.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.41","rise":"1.23%","time":"02:11","volumn":"22.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.41","rise":"1.23%","time":"02:12","volumn":"22.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.18","rise":"1.10%","time":"02:13","volumn":"22.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.30","rise":"1.17%","time":"02:14","volumn":"22.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.38","rise":"1.21%","time":"02:15","volumn":"22.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.40","rise":"1.22%","time":"02:16","volumn":"23.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.38","rise":"1.22%","time":"02:17","volumn":"23.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.40","rise":"1.22%","time":"02:18","volumn":"23.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.30","rise":"1.17%","time":"02:19","volumn":"23.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.36","rise":"1.20%","time":"02:20","volumn":"23.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.46","rise":"1.26%","time":"02:21","volumn":"23.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.47","rise":"1.26%","time":"02:22","volumn":"23.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.51","rise":"1.29%","time":"02:23","volumn":"23.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.53","rise":"1.30%","time":"02:24","volumn":"23.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.55","rise":"1.31%","time":"02:25","volumn":"23.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.64","rise":"1.36%","time":"02:26","volumn":"23.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.53","rise":"1.30%","time":"02:27","volumn":"23.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.57","rise":"1.32%","time":"02:28","volumn":"23.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.60","rise":"1.34%","time":"02:29","volumn":"23.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.53","rise":"1.30%","time":"02:30","volumn":"23.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.54","rise":"1.30%","time":"02:31","volumn":"23.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.54","rise":"1.30%","time":"02:32","volumn":"23.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.57","rise":"1.32%","time":"02:33","volumn":"23.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.58","rise":"1.33%","time":"02:34","volumn":"23.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.69","rise":"1.39%","time":"02:35","volumn":"23.82\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"1.39%","time":"02:36","volumn":"23.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.68","rise":"1.38%","time":"02:37","volumn":"23.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.65","rise":"1.37%","time":"02:38","volumn":"23.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.67","rise":"1.37%","time":"02:39","volumn":"23.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.71","rise":"1.40%","time":"02:40","volumn":"24.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"1.37%","time":"02:41","volumn":"24.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.68","rise":"1.38%","time":"02:42","volumn":"24.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.77","rise":"1.43%","time":"02:43","volumn":"24.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.85","rise":"1.48%","time":"02:44","volumn":"24.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.92","rise":"1.52%","time":"02:45","volumn":"24.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.91","rise":"1.51%","time":"02:46","volumn":"24.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.77","rise":"1.43%","time":"02:47","volumn":"24.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.79","rise":"1.44%","time":"02:48","volumn":"24.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.77","rise":"1.44%","time":"02:49","volumn":"24.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.77","rise":"1.43%","time":"02:50","volumn":"24.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"1.39%","time":"02:51","volumn":"24.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"1.37%","time":"02:52","volumn":"24.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.64","rise":"1.36%","time":"02:53","volumn":"24.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.68","rise":"1.38%","time":"02:54","volumn":"24.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"1.37%","time":"02:55","volumn":"24.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.73","rise":"1.41%","time":"02:56","volumn":"24.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.78","rise":"1.44%","time":"02:57","volumn":"25.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.76","rise":"1.43%","time":"02:58","volumn":"25.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.82","rise":"1.46%","time":"02:59","volumn":"25.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.91","rise":"1.51%","time":"03:00","volumn":"25.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.85","rise":"1.48%","time":"03:01","volumn":"25.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.65","rise":"1.37%","time":"03:02","volumn":"25.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"1.39%","time":"03:03","volumn":"25.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.63","rise":"1.35%","time":"03:04","volumn":"25.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.60","rise":"1.34%","time":"03:05","volumn":"25.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.64","rise":"1.36%","time":"03:06","volumn":"25.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.61","rise":"1.34%","time":"03:07","volumn":"25.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.54","rise":"1.30%","time":"03:08","volumn":"25.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.62","rise":"1.35%","time":"03:09","volumn":"25.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.59","rise":"1.33%","time":"03:10","volumn":"25.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.62","rise":"1.35%","time":"03:11","volumn":"25.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.72","rise":"1.40%","time":"03:12","volumn":"25.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.80","rise":"1.45%","time":"03:13","volumn":"25.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.84","rise":"1.47%","time":"03:14","volumn":"25.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.79","rise":"1.44%","time":"03:15","volumn":"25.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.76","rise":"1.43%","time":"03:16","volumn":"25.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"1.37%","time":"03:17","volumn":"26.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.71","rise":"1.40%","time":"03:18","volumn":"26.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.72","rise":"1.40%","time":"03:19","volumn":"26.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"1.39%","time":"03:20","volumn":"26.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.65","rise":"1.37%","time":"03:21","volumn":"26.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.62","rise":"1.35%","time":"03:22","volumn":"26.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.56","rise":"1.31%","time":"03:23","volumn":"26.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.56","rise":"1.31%","time":"03:24","volumn":"26.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.57","rise":"1.32%","time":"03:25","volumn":"26.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.62","rise":"1.35%","time":"03:26","volumn":"26.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.61","rise":"1.34%","time":"03:27","volumn":"26.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.60","rise":"1.33%","time":"03:28","volumn":"26.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"1.37%","time":"03:29","volumn":"26.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"1.37%","time":"03:30","volumn":"26.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.62","rise":"1.35%","time":"03:31","volumn":"26.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"1.39%","time":"03:32","volumn":"26.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.66","rise":"1.37%","time":"03:33","volumn":"26.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.74","rise":"1.41%","time":"03:34","volumn":"26.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"1.39%","time":"03:35","volumn":"26.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.64","rise":"1.36%","time":"03:36","volumn":"26.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.63","rise":"1.35%","time":"03:37","volumn":"26.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.63","rise":"1.35%","time":"03:38","volumn":"27.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.56","rise":"1.31%","time":"03:39","volumn":"27.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.55","rise":"1.31%","time":"03:40","volumn":"27.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.56","rise":"1.32%","time":"03:41","volumn":"27.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.60","rise":"1.34%","time":"03:42","volumn":"27.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.56","rise":"1.32%","time":"03:43","volumn":"27.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.51","rise":"1.29%","time":"03:44","volumn":"27.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.59","rise":"1.33%","time":"03:45","volumn":"27.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.54","rise":"1.30%","time":"03:46","volumn":"27.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.57","rise":"1.32%","time":"03:47","volumn":"27.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.64","rise":"1.36%","time":"03:48","volumn":"27.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.62","rise":"1.35%","time":"03:49","volumn":"27.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.69","rise":"1.39%","time":"03:50","volumn":"27.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.67","rise":"1.38%","time":"03:51","volumn":"27.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.76","rise":"1.43%","time":"03:52","volumn":"27.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.70","rise":"1.39%","time":"03:53","volumn":"27.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.75","rise":"1.42%","time":"03:54","volumn":"28.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.81","rise":"1.46%","time":"03:55","volumn":"28.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.65","rise":"1.36%","time":"03:56","volumn":"28.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.58","rise":"1.33%","time":"03:57","volumn":"29.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.51","rise":"1.29%","time":"03:58","volumn":"29.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.44","rise":"1.25%","time":"03:59","volumn":"29.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"179.54","rise":"1.30%","time":"04:00","volumn":"34.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"3464.15\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/22"]},"cy":{"o":["189.05","168.44","147.84","127.23","106.62"]},"cyrate":{"o":["77.31%","58.82%","40.33%","21.84%","3.35%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"106.62","rise":"0","time":"05\/09","volumn":"44.04\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"110.19","rise":"3.35%","time":"05\/10","volumn":"78.58\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"112.18","rise":"5.21%","time":"05\/11","volumn":"74.84\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"110.26","rise":"3.41%","time":"05\/12","volumn":"49.83\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"111.20","rise":"4.30%","time":"05\/15","volumn":"52.97\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"113.40","rise":"6.36%","time":"05\/16","volumn":"71.39\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"115.50","rise":"8.33%","time":"05\/17","volumn":"65.60\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"118.15","rise":"10.81%","time":"05\/18","volumn":"69.54\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"116.25","rise":"9.03%","time":"05\/19","volumn":"55.02\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"115.01","rise":"7.87%","time":"05\/22","volumn":"70.64\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"114.99","rise":"7.85%","time":"05\/23","volumn":"67.53\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"116.75","rise":"9.50%","time":"05\/24","volumn":"63.40\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"115.00","rise":"7.86%","time":"05\/25","volumn":"66.45\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"120.11","rise":"12.65%","time":"05\/26","volumn":"96.74\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"121.66","rise":"14.11%","time":"05\/30","volumn":"64.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"120.58","rise":"13.09%","time":"05\/31","volumn":"72.76\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"122.77","rise":"15.15%","time":"06\/01","volumn":"54.34\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"124.25","rise":"16.54%","time":"06\/02","volumn":"61.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"125.30","rise":"17.52%","time":"06\/05","volumn":"47.92\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"126.61","rise":"18.75%","time":"06\/06","volumn":"45.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"121.23","rise":"13.70%","time":"06\/07","volumn":"95.62\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"124.25","rise":"16.54%","time":"06\/08","volumn":"62.09\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"123.43","rise":"15.77%","time":"06\/09","volumn":"51.34\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"126.57","rise":"18.71%","time":"06\/12","volumn":"51.37\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.66","rise":"18.80%","time":"06\/13","volumn":"50.51\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"126.42","rise":"18.57%","time":"06\/14","volumn":"52.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"127.11","rise":"19.22%","time":"06\/15","volumn":"60.42\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"125.49","rise":"17.70%","time":"06\/16","volumn":"84.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.78","rise":"17.97%","time":"06\/20","volumn":"56.88\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"17.08%","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"22.07%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"21.30%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"19.42%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"21.16%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"21.03%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"19.96%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"22.27%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"22.13%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"22.28%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"20.39%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"21.72%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"19.24%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"20.78%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"22.68%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"25.96%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"26.32%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"25.27%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"24.58%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"26.96%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"21.89%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"21.93%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"20.80%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"21.11%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"20.19%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"20.29%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"24.00%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"25.38%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"23.51%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"20.25%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"20.91%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"30.90%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"33.39%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"31.25%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"29.29%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"29.96%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"29.82%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"31.84%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"29.12%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"26.68%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"25.66%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"24.95%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"26.32%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"25.91%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"27.11%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"23.65%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"24.99%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"24.87%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"26.53%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"26.68%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"29.44%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"29.54%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"28.75%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"26.96%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"29.29%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"29.65%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"34.21%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"32.46%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"35.86%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"35.73%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"31.67%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"31.29%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"29.08%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"26.89%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"21.30%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"21.10%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"23.12%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"18.16%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"18.16%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"18.16%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"19.23%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"21.42%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"16.98%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"19.11%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"18.14%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"20.02%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"20.30%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"21.44%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"23.64%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"24.11%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"21.73%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"24.32%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"23.31%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"20.17%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"20.43%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"17.40%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"18.70%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"20.58%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"13.85%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"12.15%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"19.81%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"24.47%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"24.83%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"28.49%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"29.50%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"29.99%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"31.06%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"33.85%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"33.26%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"31.87%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"34.65%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"33.74%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"36.75%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"34.31%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"33.96%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"36.17%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"37.06%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"34.97%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"37.60%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"37.63%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"38.56%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"37.90%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"37.24%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"37.02%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"37.90%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"35.85%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"37.76%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"35.55%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"37.76%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"38.27%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"36.83%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"38.32%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"39.60%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"38.27%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"40.66%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"44.50%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"44.24%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"42.67%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"44.29%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"43.89%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"43.88%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"43.82%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"43.86%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"42.51%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"40.62%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"39.25%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"35.59%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"36.22%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"39.84%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"41.97%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"44.18%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"45.54%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"45.02%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"43.65%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"42.29%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"43.97%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"45.69%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"45.17%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"46.33%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"47.13%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"47.96%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"49.24%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"51.25%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"49.13%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"45.56%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"49.39%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"61.14%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"59.74%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"58.65%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"59.94%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"59.29%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"63.62%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"61.64%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"58.17%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"60.36%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"59.26%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"58.99%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"56.71%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"58.12%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"63.74%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"64.12%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"63.88%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"62.76%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"62.41%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"65.79%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"67.15%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"66.55%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"63.31%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"62.74%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"65.84%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"64.46%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"61.28%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"64.50%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"65.59%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"67.65%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"63.59%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"63.65%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"64.98%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"67.09%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"67.09%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"67.76%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"68.55%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"67.23%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"68.66%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"69.18%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"69.73%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"69.47%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"71.08%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"68.82%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"73.58%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"73.69%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"74.14%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"74.40%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"77.31%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"74.57%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"72.22%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"71.94%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"70.02%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"68.09%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"63.79%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"66.23%","time":"04\/22","volumn":"37.92\u4e07"}],"points":"240"}}