{"amount":"1.74\u4ebf","changeAmount":"-0.05","close":"109.62","currentPrice":"109.57","currenttime":"2024-04-26 04:00:31","e":{"@attributes":{"datetime":"2024-04-26 04:00:31","e1":"109.57","e2":"-0.05","e3":"(-0.05%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["110.44","109.90","109.36","108.82","108.28"]},"cyrate":{"o":["1.34%","0.84%","0.35%","-0.15%","-0.64%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"108.98","rise":"0","time":"02:35","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.03","rise":"0.05%","time":"02:40","volumn":"78.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.14","rise":"0.15%","time":"02:45","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.10","rise":"0.11%","time":"02:50","volumn":"97.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"108.99","rise":"0.01%","time":"02:55","volumn":"106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"108.96","rise":"-0.02%","time":"03:00","volumn":"121.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.11","rise":"0.12%","time":"03:05","volumn":"122.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.12","rise":"0.13%","time":"03:10","volumn":"124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.00","rise":"0.02%","time":"03:15","volumn":"238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.03","rise":"0.04%","time":"03:20","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.15","rise":"0.16%","time":"03:25","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.04","rise":"0.06%","time":"03:30","volumn":"147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.29","rise":"0.28%","time":"03:35","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.22","rise":"0.22%","time":"03:40","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.38","rise":"0.37%","time":"03:45","volumn":"269.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.34","rise":"0.33%","time":"03:50","volumn":"383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.21","rise":"0.21%","time":"03:55","volumn":"839.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.31","rise":"0.30%","time":"04:00","volumn":"4493.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.62","rise":"0.59%","time":"21:35","volumn":"1449.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.92","rise":"0.86%","time":"21:40","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.98","rise":"0.92%","time":"21:45","volumn":"204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.80","rise":"0.75%","time":"21:50","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.69","rise":"0.65%","time":"21:55","volumn":"93.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.78","rise":"0.73%","time":"22:00","volumn":"84.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.87","rise":"0.82%","time":"22:05","volumn":"106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.81","rise":"0.76%","time":"22:10","volumn":"108.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.59","rise":"0.56%","time":"22:15","volumn":"101.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.55","rise":"0.52%","time":"22:20","volumn":"1256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.58","rise":"0.55%","time":"22:25","volumn":"768.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.60","rise":"0.57%","time":"22:30","volumn":"408.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.63","rise":"0.60%","time":"22:35","volumn":"266.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.39","rise":"0.38%","time":"22:40","volumn":"137.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.44","rise":"0.42%","time":"22:45","volumn":"407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.72","rise":"0.68%","time":"22:50","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.92","rise":"0.86%","time":"22:55","volumn":"93.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.73","rise":"0.69%","time":"23:00","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.70","rise":"0.67%","time":"23:05","volumn":"93.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.89","rise":"0.84%","time":"23:10","volumn":"87.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.77","rise":"0.72%","time":"23:15","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.69","rise":"0.65%","time":"23:20","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.65","rise":"0.61%","time":"23:25","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.67","rise":"0.63%","time":"23:30","volumn":"78.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.52","rise":"0.49%","time":"23:35","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.65","rise":"0.61%","time":"23:40","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.50","rise":"0.47%","time":"23:45","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.56","rise":"0.54%","time":"23:50","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"109.54","rise":"0.51%","time":"23:55","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.45","rise":"0.43%","time":"00:00","volumn":"222.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.59","rise":"0.56%","time":"00:05","volumn":"79.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.44","rise":"0.42%","time":"00:10","volumn":"275.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.10","rise":"0.11%","time":"00:15","volumn":"73.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.00","rise":"0.01%","time":"00:20","volumn":"107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.97","rise":"-0.01%","time":"00:25","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.79","rise":"-0.17%","time":"00:30","volumn":"92.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.86","rise":"-0.11%","time":"00:35","volumn":"85.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.55","rise":"-0.39%","time":"00:40","volumn":"235.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.69","rise":"-0.27%","time":"00:45","volumn":"673.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.67","rise":"-0.28%","time":"00:50","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.82","rise":"-0.15%","time":"00:55","volumn":"134.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.82","rise":"-0.15%","time":"01:00","volumn":"119.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.93","rise":"-0.05%","time":"01:05","volumn":"92.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.02","rise":"0.04%","time":"01:10","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.99","rise":"0.01%","time":"01:15","volumn":"73.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.06","rise":"0.07%","time":"01:20","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.01","rise":"0.03%","time":"01:25","volumn":"51.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.98","rise":"0.00%","time":"01:30","volumn":"56.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.93","rise":"-0.05%","time":"01:35","volumn":"117.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.87","rise":"-0.10%","time":"01:40","volumn":"131.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.02","rise":"0.04%","time":"01:45","volumn":"77.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.25","rise":"0.25%","time":"01:50","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.45","rise":"0.43%","time":"01:55","volumn":"81.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.31","rise":"0.31%","time":"02:00","volumn":"81.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.09","rise":"0.10%","time":"02:05","volumn":"59.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.16","rise":"0.16%","time":"02:10","volumn":"121.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.07","rise":"0.08%","time":"02:15","volumn":"67.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.05","rise":"0.06%","time":"02:20","volumn":"100.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.13","rise":"0.14%","time":"02:25","volumn":"77.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"109.01","rise":"0.03%","time":"02:30","volumn":"73.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.79","rise":"-0.17%","time":"02:35","volumn":"126.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.77","rise":"-0.19%","time":"02:40","volumn":"87.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.72","rise":"-0.23%","time":"02:45","volumn":"78.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.80","rise":"-0.17%","time":"02:50","volumn":"141.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.68","rise":"-0.28%","time":"02:55","volumn":"141.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.74","rise":"-0.22%","time":"03:00","volumn":"129.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.76","rise":"-0.20%","time":"03:05","volumn":"154.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.71","rise":"-0.25%","time":"03:10","volumn":"204.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.77","rise":"-0.19%","time":"03:15","volumn":"157.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.77","rise":"-0.19%","time":"03:20","volumn":"192.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.76","rise":"-0.20%","time":"03:25","volumn":"143.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.87","rise":"-0.10%","time":"03:30","volumn":"180.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.67","rise":"-0.28%","time":"03:35","volumn":"401.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.60","rise":"-0.35%","time":"03:40","volumn":"427.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.65","rise":"-0.30%","time":"03:45","volumn":"404.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.61","rise":"-0.34%","time":"03:50","volumn":"688.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.64","rise":"-0.31%","time":"03:55","volumn":"928.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"108.58","rise":"-0.37%","time":"04:00","volumn":"6054.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.28","rise":"-0.64%","time":"21:35","volumn":"516.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.33","rise":"-0.60%","time":"21:40","volumn":"251.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.38","rise":"-0.55%","time":"21:45","volumn":"175.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.60","rise":"-0.35%","time":"21:50","volumn":"168.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.64","rise":"-0.31%","time":"21:55","volumn":"189.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.85","rise":"-0.12%","time":"22:00","volumn":"377.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.83","rise":"-0.13%","time":"22:05","volumn":"206.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.04","rise":"0.06%","time":"22:10","volumn":"83.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.16","rise":"0.17%","time":"22:15","volumn":"97.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.34","rise":"0.33%","time":"22:20","volumn":"231.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.30","rise":"0.29%","time":"22:25","volumn":"220.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.29","rise":"0.28%","time":"22:30","volumn":"198.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.25","rise":"0.25%","time":"22:35","volumn":"102.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.17","rise":"0.18%","time":"22:40","volumn":"366.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"109.06","rise":"0.07%","time":"22:45","volumn":"221.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.99","rise":"0.01%","time":"22:50","volumn":"176.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.76","rise":"-0.21%","time":"22:55","volumn":"212.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.65","rise":"-0.30%","time":"23:00","volumn":"91.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.81","rise":"-0.16%","time":"23:05","volumn":"93.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.83","rise":"-0.14%","time":"23:10","volumn":"120.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.66","rise":"-0.29%","time":"23:15","volumn":"135.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.72","rise":"-0.23%","time":"23:20","volumn":"156.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.73","rise":"-0.23%","time":"23:25","volumn":"224.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.72","rise":"-0.23%","time":"23:30","volumn":"104.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.69","rise":"-0.26%","time":"23:35","volumn":"156.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.61","rise":"-0.34%","time":"23:40","volumn":"185.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.49","rise":"-0.45%","time":"23:45","volumn":"134.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.49","rise":"-0.45%","time":"23:50","volumn":"92.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.45","rise":"-0.49%","time":"23:55","volumn":"119.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.53","rise":"-0.41%","time":"00:00","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.66","rise":"-0.30%","time":"00:05","volumn":"147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.68","rise":"-0.28%","time":"00:10","volumn":"161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.72","rise":"-0.23%","time":"00:15","volumn":"176.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.81","rise":"-0.16%","time":"00:20","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.70","rise":"-0.26%","time":"00:25","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.71","rise":"-0.25%","time":"00:30","volumn":"86.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.60","rise":"-0.35%","time":"00:35","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.75","rise":"-0.22%","time":"00:40","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.76","rise":"-0.20%","time":"00:45","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.82","rise":"-0.15%","time":"00:50","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.84","rise":"-0.13%","time":"00:55","volumn":"122.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.86","rise":"-0.11%","time":"01:00","volumn":"151.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.95","rise":"-0.03%","time":"01:05","volumn":"291.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.01","rise":"0.03%","time":"01:10","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.10","rise":"0.11%","time":"01:15","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.00","rise":"0.02%","time":"01:20","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.03","rise":"0.05%","time":"01:25","volumn":"92.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.17","rise":"0.17%","time":"01:30","volumn":"94.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.19","rise":"0.19%","time":"01:35","volumn":"105.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.19","rise":"0.20%","time":"01:40","volumn":"118.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.18","rise":"0.18%","time":"01:45","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.44","rise":"0.42%","time":"01:50","volumn":"104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.61","rise":"0.58%","time":"01:55","volumn":"184.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.45","rise":"0.43%","time":"02:00","volumn":"139.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.50","rise":"0.48%","time":"02:05","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.42","rise":"0.40%","time":"02:10","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.39","rise":"0.38%","time":"02:15","volumn":"107.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.45","rise":"0.43%","time":"02:20","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.49","rise":"0.47%","time":"02:25","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.46","rise":"0.44%","time":"02:30","volumn":"92.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.53","rise":"0.51%","time":"02:35","volumn":"111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.38","rise":"0.37%","time":"02:40","volumn":"125.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.23","rise":"0.23%","time":"02:45","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.31","rise":"0.30%","time":"02:50","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.28","rise":"0.28%","time":"02:55","volumn":"104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.32","rise":"0.31%","time":"03:00","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.30","rise":"0.29%","time":"03:05","volumn":"111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.46","rise":"0.44%","time":"03:10","volumn":"130.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.37","rise":"0.36%","time":"03:15","volumn":"151.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.28","rise":"0.28%","time":"03:20","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.26","rise":"0.26%","time":"03:25","volumn":"157.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.29","rise":"0.28%","time":"03:30","volumn":"134.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.03","rise":"0.05%","time":"03:35","volumn":"184.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.02","rise":"0.04%","time":"03:40","volumn":"224.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.99","rise":"0.01%","time":"03:45","volumn":"330.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.88","rise":"-0.09%","time":"03:50","volumn":"389.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.61","rise":"-0.34%","time":"03:55","volumn":"718.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"108.63","rise":"-0.32%","time":"04:00","volumn":"1.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.04","rise":"0.06%","time":"21:35","volumn":"602.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.27","rise":"0.27%","time":"21:40","volumn":"269.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.17","rise":"0.17%","time":"21:45","volumn":"126.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.23","rise":"0.23%","time":"21:50","volumn":"159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.35","rise":"0.34%","time":"21:55","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.55","rise":"0.52%","time":"22:00","volumn":"103.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.69","rise":"0.65%","time":"22:05","volumn":"177.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.56","rise":"0.53%","time":"22:10","volumn":"256.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.59","rise":"0.56%","time":"22:15","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.84","rise":"0.79%","time":"22:20","volumn":"154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.88","rise":"0.82%","time":"22:25","volumn":"147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.06","rise":"1.00%","time":"22:30","volumn":"262.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.19","rise":"1.11%","time":"22:35","volumn":"159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.05","rise":"0.98%","time":"22:40","volumn":"111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.21","rise":"1.13%","time":"22:45","volumn":"108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.16","rise":"1.08%","time":"22:50","volumn":"119.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.31","rise":"1.22%","time":"22:55","volumn":"125.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.35","rise":"1.26%","time":"23:00","volumn":"157.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"110.09","rise":"1.02%","time":"23:05","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.94","rise":"0.88%","time":"23:10","volumn":"83.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.92","rise":"0.86%","time":"23:15","volumn":"141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.96","rise":"0.90%","time":"23:20","volumn":"140.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.94","rise":"0.88%","time":"23:25","volumn":"154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.84","rise":"0.79%","time":"23:30","volumn":"211.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.83","rise":"0.78%","time":"23:35","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.84","rise":"0.79%","time":"23:40","volumn":"105.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.90","rise":"0.84%","time":"23:45","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.75","rise":"0.71%","time":"23:50","volumn":"107.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.75","rise":"0.70%","time":"23:55","volumn":"124.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.76","rise":"0.72%","time":"00:00","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.83","rise":"0.78%","time":"00:05","volumn":"98.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.87","rise":"0.82%","time":"00:10","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.85","rise":"0.80%","time":"00:15","volumn":"80.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.84","rise":"0.79%","time":"00:20","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.91","rise":"0.85%","time":"00:25","volumn":"99.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.91","rise":"0.85%","time":"00:30","volumn":"65.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.74","rise":"0.70%","time":"00:35","volumn":"529.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.76","rise":"0.72%","time":"00:40","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.78","rise":"0.73%","time":"00:45","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.85","rise":"0.80%","time":"00:50","volumn":"102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.90","rise":"0.84%","time":"00:55","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.80","rise":"0.75%","time":"01:00","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.82","rise":"0.77%","time":"01:05","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.88","rise":"0.82%","time":"01:10","volumn":"187.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.81","rise":"0.76%","time":"01:15","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.79","rise":"0.74%","time":"01:20","volumn":"144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.88","rise":"0.82%","time":"01:25","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.96","rise":"0.90%","time":"01:30","volumn":"77.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.10","rise":"1.03%","time":"01:35","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.14","rise":"1.07%","time":"01:40","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.21","rise":"1.13%","time":"01:45","volumn":"86.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.21","rise":"1.13%","time":"01:50","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.17","rise":"1.09%","time":"01:55","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.13","rise":"1.06%","time":"02:00","volumn":"67.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.09","rise":"1.02%","time":"02:05","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.05","rise":"0.98%","time":"02:10","volumn":"87.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.03","rise":"0.97%","time":"02:15","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.07","rise":"1.00%","time":"02:20","volumn":"168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.14","rise":"1.06%","time":"02:25","volumn":"125.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.24","rise":"1.16%","time":"02:30","volumn":"91.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.19","rise":"1.11%","time":"02:35","volumn":"68.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.16","rise":"1.08%","time":"02:40","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.19","rise":"1.11%","time":"02:45","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.06","rise":"0.99%","time":"02:50","volumn":"104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.96","rise":"0.90%","time":"02:55","volumn":"104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.00","rise":"0.93%","time":"03:00","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.97","rise":"0.90%","time":"03:05","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.99","rise":"0.93%","time":"03:10","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.04","rise":"0.97%","time":"03:15","volumn":"141.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.99","rise":"0.93%","time":"03:20","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.98","rise":"0.92%","time":"03:25","volumn":"97.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.93","rise":"0.87%","time":"03:30","volumn":"127.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.94","rise":"0.88%","time":"03:35","volumn":"169.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.99","rise":"0.93%","time":"03:40","volumn":"177.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.97","rise":"0.91%","time":"03:45","volumn":"208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.94","rise":"0.88%","time":"03:50","volumn":"322.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.95","rise":"0.89%","time":"03:55","volumn":"587.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.77","rise":"0.72%","time":"04:00","volumn":"1.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.96","rise":"0.90%","time":"21:35","volumn":"616.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.44","rise":"1.34%","time":"21:40","volumn":"107.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.30","rise":"1.21%","time":"21:45","volumn":"149.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.33","rise":"1.24%","time":"21:50","volumn":"178.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.18","rise":"1.10%","time":"21:55","volumn":"547.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.92","rise":"0.86%","time":"22:00","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.97","rise":"0.91%","time":"22:05","volumn":"140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.13","rise":"1.06%","time":"22:10","volumn":"208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"110.11","rise":"1.04%","time":"22:15","volumn":"116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.86","rise":"0.81%","time":"22:20","volumn":"155.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.90","rise":"0.84%","time":"22:25","volumn":"117.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.79","rise":"0.74%","time":"22:30","volumn":"979.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.64","rise":"0.61%","time":"22:35","volumn":"230.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.47","rise":"0.45%","time":"22:40","volumn":"222.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.48","rise":"0.46%","time":"22:45","volumn":"302.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.50","rise":"0.48%","time":"22:50","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.49","rise":"0.47%","time":"22:55","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.42","rise":"0.40%","time":"23:00","volumn":"184.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.26","rise":"0.26%","time":"23:05","volumn":"164.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.17","rise":"0.17%","time":"23:10","volumn":"345.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.14","rise":"0.15%","time":"23:15","volumn":"406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.10","rise":"0.11%","time":"23:20","volumn":"131.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"108.94","rise":"-0.03%","time":"23:25","volumn":"282.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.07","rise":"0.08%","time":"23:30","volumn":"160.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.15","rise":"0.16%","time":"23:35","volumn":"139.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.01","rise":"0.03%","time":"23:40","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"108.88","rise":"-0.09%","time":"23:45","volumn":"168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"108.93","rise":"-0.05%","time":"23:50","volumn":"173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"108.83","rise":"-0.14%","time":"23:55","volumn":"108.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.82","rise":"-0.15%","time":"00:00","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.95","rise":"-0.03%","time":"00:05","volumn":"329.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.73","rise":"-0.23%","time":"00:10","volumn":"342.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.84","rise":"-0.13%","time":"00:15","volumn":"315.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.94","rise":"-0.03%","time":"00:20","volumn":"169.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.06","rise":"0.07%","time":"00:25","volumn":"443.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.07","rise":"0.08%","time":"00:30","volumn":"149.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.85","rise":"-0.12%","time":"00:35","volumn":"174.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.77","rise":"-0.19%","time":"00:40","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.76","rise":"-0.20%","time":"00:45","volumn":"164.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.73","rise":"-0.23%","time":"00:50","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.84","rise":"-0.13%","time":"00:55","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.97","rise":"-0.01%","time":"01:00","volumn":"111.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.84","rise":"-0.13%","time":"01:05","volumn":"160.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.88","rise":"-0.09%","time":"01:10","volumn":"128.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.90","rise":"-0.07%","time":"01:15","volumn":"230.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.92","rise":"-0.06%","time":"01:20","volumn":"225.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.98","rise":"0.00%","time":"01:25","volumn":"323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.20","rise":"0.20%","time":"01:30","volumn":"127.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.27","rise":"0.27%","time":"01:35","volumn":"78.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.37","rise":"0.36%","time":"01:40","volumn":"100.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.45","rise":"0.44%","time":"01:45","volumn":"89.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.55","rise":"0.52%","time":"01:50","volumn":"102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.64","rise":"0.61%","time":"01:55","volumn":"193.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.77","rise":"0.72%","time":"02:00","volumn":"105.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.64","rise":"0.61%","time":"02:05","volumn":"146.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.70","rise":"0.66%","time":"02:10","volumn":"116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.64","rise":"0.61%","time":"02:15","volumn":"97.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.65","rise":"0.61%","time":"02:20","volumn":"132.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.67","rise":"0.63%","time":"02:25","volumn":"151.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.56","rise":"0.53%","time":"02:30","volumn":"102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.47","rise":"0.45%","time":"02:35","volumn":"163.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.64","rise":"0.61%","time":"02:40","volumn":"237.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.62","rise":"0.59%","time":"02:45","volumn":"94.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.66","rise":"0.62%","time":"02:50","volumn":"72.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.59","rise":"0.56%","time":"02:55","volumn":"147.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.60","rise":"0.57%","time":"03:00","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.48","rise":"0.46%","time":"03:05","volumn":"97.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.68","rise":"0.64%","time":"03:10","volumn":"97.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.78","rise":"0.73%","time":"03:15","volumn":"128.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.63","rise":"0.60%","time":"03:20","volumn":"113.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.69","rise":"0.65%","time":"03:25","volumn":"178.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.72","rise":"0.68%","time":"03:30","volumn":"118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.75","rise":"0.71%","time":"03:35","volumn":"132.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.63","rise":"0.60%","time":"03:40","volumn":"127.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.64","rise":"0.61%","time":"03:45","volumn":"191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.65","rise":"0.61%","time":"03:50","volumn":"284.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.71","rise":"0.67%","time":"03:55","volumn":"517.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.62","rise":"0.59%","time":"04:00","volumn":"4039.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"380.90","ratio":"-0.92%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"503.44","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"424.45","ratio":"-0.48%"}],"marketCapitalization":"626.41\u4ebf","maxPrice":"110.31","minPrice":"107.80","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["114.67","113.15","111.62","110.10","108.58"]},"cyrate":{"o":["1.08%","-0.27%","-1.61%","-2.95%","-4.29%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"113.45","rise":"0","time":"03\/27","volumn":"1.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"113.42","rise":"-0.03%","time":"03\/28","volumn":"2.32\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"113.54","rise":"0.08%","time":"04\/01","volumn":"2.06\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"113.27","rise":"-0.16%","time":"04\/02","volumn":"1.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"113.54","rise":"0.08%","time":"04\/03","volumn":"1.98\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"113.04","rise":"-0.36%","time":"04\/04","volumn":"1.89\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"114.54","rise":"0.96%","time":"04\/05","volumn":"1.69\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"114.67","rise":"1.08%","time":"04\/08","volumn":"1.78\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"114.25","rise":"0.71%","time":"04\/09","volumn":"1.88\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"114.08","rise":"0.56%","time":"04\/10","volumn":"2.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"113.52","rise":"0.06%","time":"04\/11","volumn":"1.67\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.65","rise":"-0.71%","time":"04\/12","volumn":"1.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"111.76","rise":"-1.49%","time":"04\/15","volumn":"1.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"111.49","rise":"-1.73%","time":"04\/16","volumn":"2.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"109.81","rise":"-3.21%","time":"04\/17","volumn":"2.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"109.31","rise":"-3.65%","time":"04\/18","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"108.58","rise":"-4.29%","time":"04\/19","volumn":"2.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.63","rise":"-4.25%","time":"04\/22","volumn":"2.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.77","rise":"-3.24%","time":"04\/23","volumn":"2.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.62","rise":"-3.38%","time":"04\/24","volumn":"1.88\u4e07"}],"points":"20"},"open":"108.64","priceChangeRatio":"-0.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u827e\u9ed8\u751f\u7535\u6c14","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["110.31","109.70","109.09","108.48","107.87"]},"cyrate":{"o":["0.63%","0.07%","-0.48%","-1.04%","-1.60%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.45","rise":"-1.07%","time":"21:31","volumn":"350.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.57","rise":"-0.96%","time":"21:32","volumn":"363.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.64","rise":"-0.90%","time":"21:33","volumn":"391.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.68","rise":"-0.86%","time":"21:34","volumn":"424.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.67","rise":"-0.87%","time":"21:35","volumn":"457.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.70","rise":"-0.83%","time":"21:36","volumn":"500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.78","rise":"-0.77%","time":"21:37","volumn":"528.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.83","rise":"-0.73%","time":"21:38","volumn":"533.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.65","rise":"-0.88%","time":"21:39","volumn":"566.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.61","rise":"-0.92%","time":"21:40","volumn":"588.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.45","rise":"-1.07%","time":"21:41","volumn":"611.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.42","rise":"-1.09%","time":"21:42","volumn":"646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.31","rise":"-1.20%","time":"21:43","volumn":"687.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.40","rise":"-1.11%","time":"21:44","volumn":"734.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.49","rise":"-1.03%","time":"21:45","volumn":"809.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.45","rise":"-1.07%","time":"21:46","volumn":"869.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.44","rise":"-1.08%","time":"21:47","volumn":"882.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.36","rise":"-1.15%","time":"21:48","volumn":"908.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.25","rise":"-1.25%","time":"21:49","volumn":"939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.27","rise":"-1.23%","time":"21:50","volumn":"976.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.26","rise":"-1.24%","time":"21:51","volumn":"1031.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.11","rise":"-1.38%","time":"21:52","volumn":"1063.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.00","rise":"-1.48%","time":"21:53","volumn":"1109.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.06","rise":"-1.42%","time":"21:54","volumn":"1170.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.92","rise":"-1.55%","time":"21:55","volumn":"1202.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.87","rise":"-1.60%","time":"21:56","volumn":"1248.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.93","rise":"-1.54%","time":"21:57","volumn":"1368.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.96","rise":"-1.51%","time":"21:58","volumn":"1392.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.89","rise":"-1.58%","time":"21:59","volumn":"1424.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.88","rise":"-1.59%","time":"22:00","volumn":"1479.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.10","rise":"-1.39%","time":"22:01","volumn":"1604.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.31","rise":"-1.20%","time":"22:02","volumn":"1776.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.27","rise":"-1.23%","time":"22:03","volumn":"1811.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.25","rise":"-1.25%","time":"22:04","volumn":"1840.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.30","rise":"-1.20%","time":"22:05","volumn":"1855.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.28","rise":"-1.22%","time":"22:06","volumn":"1872.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.21","rise":"-1.29%","time":"22:07","volumn":"1895.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.21","rise":"-1.29%","time":"22:08","volumn":"1907.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.27","rise":"-1.23%","time":"22:09","volumn":"1929.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.18","rise":"-1.31%","time":"22:10","volumn":"1988.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.29","rise":"-1.21%","time":"22:11","volumn":"2010.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.26","rise":"-1.24%","time":"22:12","volumn":"2064.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.26","rise":"-1.24%","time":"22:13","volumn":"2104.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.37","rise":"-1.14%","time":"22:14","volumn":"2145.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.32","rise":"-1.19%","time":"22:15","volumn":"2185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.30","rise":"-1.20%","time":"22:16","volumn":"2209.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.32","rise":"-1.19%","time":"22:17","volumn":"2254.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.33","rise":"-1.18%","time":"22:18","volumn":"2289.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.43","rise":"-1.09%","time":"22:19","volumn":"2304.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.36","rise":"-1.15%","time":"22:20","volumn":"2344.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.39","rise":"-1.12%","time":"22:21","volumn":"2366.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.44","rise":"-1.07%","time":"22:22","volumn":"2390.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.54","rise":"-0.99%","time":"22:23","volumn":"2431.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.55","rise":"-0.98%","time":"22:24","volumn":"2461.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.55","rise":"-0.98%","time":"22:25","volumn":"2466.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.50","rise":"-1.02%","time":"22:26","volumn":"2495.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.44","rise":"-1.08%","time":"22:27","volumn":"2508.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.50","rise":"-1.02%","time":"22:28","volumn":"2531.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.48","rise":"-1.04%","time":"22:29","volumn":"2563.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.59","rise":"-0.94%","time":"22:30","volumn":"2588.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.56","rise":"-0.97%","time":"22:31","volumn":"2614.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.63","rise":"-0.90%","time":"22:32","volumn":"2624.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.60","rise":"-0.93%","time":"22:33","volumn":"2640.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.60","rise":"-0.93%","time":"22:34","volumn":"2805.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.60","rise":"-0.93%","time":"22:35","volumn":"2930.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.60","rise":"-0.93%","time":"22:36","volumn":"3030.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.56","rise":"-0.96%","time":"22:37","volumn":"3043.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.53","rise":"-0.99%","time":"22:38","volumn":"3116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.47","rise":"-1.05%","time":"22:39","volumn":"3126.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.50","rise":"-1.02%","time":"22:40","volumn":"3163.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.51","rise":"-1.01%","time":"22:41","volumn":"3179.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.44","rise":"-1.07%","time":"22:42","volumn":"3235.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.39","rise":"-1.12%","time":"22:43","volumn":"3379.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.50","rise":"-1.02%","time":"22:44","volumn":"3633.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.47","rise":"-1.05%","time":"22:45","volumn":"3694.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.53","rise":"-1.00%","time":"22:46","volumn":"3714.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.55","rise":"-0.98%","time":"22:47","volumn":"3731.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.53","rise":"-0.99%","time":"22:48","volumn":"3738.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.48","rise":"-1.04%","time":"22:49","volumn":"3764.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.48","rise":"-1.04%","time":"22:50","volumn":"3790.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.55","rise":"-0.98%","time":"22:51","volumn":"3815.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.64","rise":"-0.90%","time":"22:52","volumn":"3831.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.58","rise":"-0.95%","time":"22:53","volumn":"3851.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.58","rise":"-0.94%","time":"22:54","volumn":"3858.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.62","rise":"-0.91%","time":"22:55","volumn":"3878.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.64","rise":"-0.89%","time":"22:56","volumn":"3892.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.60","rise":"-0.93%","time":"22:57","volumn":"3907.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.55","rise":"-0.98%","time":"22:58","volumn":"3952.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.68","rise":"-0.86%","time":"22:59","volumn":"3969.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.73","rise":"-0.81%","time":"23:00","volumn":"3992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.78","rise":"-0.77%","time":"23:01","volumn":"4019.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.81","rise":"-0.73%","time":"23:02","volumn":"4024.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.78","rise":"-0.77%","time":"23:03","volumn":"4041.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.77","rise":"-0.78%","time":"23:04","volumn":"4071.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.69","rise":"-0.85%","time":"23:05","volumn":"4094.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.69","rise":"-0.85%","time":"23:06","volumn":"4098.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.66","rise":"-0.88%","time":"23:07","volumn":"4118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.66","rise":"-0.88%","time":"23:08","volumn":"4124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.64","rise":"-0.89%","time":"23:09","volumn":"4137.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.67","rise":"-0.87%","time":"23:10","volumn":"4148.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.64","rise":"-0.89%","time":"23:11","volumn":"4159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.64","rise":"-0.89%","time":"23:12","volumn":"4167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.69","rise":"-0.85%","time":"23:13","volumn":"4189.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.70","rise":"-0.84%","time":"23:14","volumn":"4199.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.73","rise":"-0.81%","time":"23:15","volumn":"4213.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.66","rise":"-0.88%","time":"23:16","volumn":"4244.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.68","rise":"-0.86%","time":"23:17","volumn":"4264.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.68","rise":"-0.86%","time":"23:18","volumn":"4278.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.72","rise":"-0.82%","time":"23:19","volumn":"4330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.77","rise":"-0.78%","time":"23:20","volumn":"4343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.79","rise":"-0.76%","time":"23:21","volumn":"4364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.79","rise":"-0.76%","time":"23:22","volumn":"4369.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.77","rise":"-0.78%","time":"23:23","volumn":"4377.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.78","rise":"-0.77%","time":"23:24","volumn":"4388.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.85","rise":"-0.70%","time":"23:25","volumn":"4397.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.79","rise":"-0.76%","time":"23:26","volumn":"4411.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.84","rise":"-0.71%","time":"23:27","volumn":"4430.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.86","rise":"-0.69%","time":"23:28","volumn":"4436.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.83","rise":"-0.72%","time":"23:29","volumn":"4490.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.82","rise":"-0.73%","time":"23:30","volumn":"4495.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.79","rise":"-0.76%","time":"23:31","volumn":"4529.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.82","rise":"-0.73%","time":"23:32","volumn":"4557.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.89","rise":"-0.67%","time":"23:33","volumn":"4568.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.85","rise":"-0.70%","time":"23:34","volumn":"4587.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.90","rise":"-0.66%","time":"23:35","volumn":"4608.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.90","rise":"-0.66%","time":"23:36","volumn":"4611.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.89","rise":"-0.66%","time":"23:37","volumn":"4624.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.89","rise":"-0.67%","time":"23:38","volumn":"4639.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.91","rise":"-0.65%","time":"23:39","volumn":"4668.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.91","rise":"-0.65%","time":"23:40","volumn":"4676.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.97","rise":"-0.59%","time":"23:41","volumn":"4693.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.97","rise":"-0.59%","time":"23:42","volumn":"4704.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.95","rise":"-0.61%","time":"23:43","volumn":"4724.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.95","rise":"-0.61%","time":"23:44","volumn":"4749.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.92","rise":"-0.64%","time":"23:45","volumn":"4755.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.91","rise":"-0.65%","time":"23:46","volumn":"4769.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.97","rise":"-0.59%","time":"23:47","volumn":"4805.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.99","rise":"-0.57%","time":"23:48","volumn":"4817.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.91","rise":"-0.65%","time":"23:49","volumn":"4835.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.89","rise":"-0.67%","time":"23:50","volumn":"4845.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.96","rise":"-0.61%","time":"23:51","volumn":"4860.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.00","rise":"-0.57%","time":"23:52","volumn":"4879.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.00","rise":"-0.57%","time":"23:53","volumn":"4889.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.97","rise":"-0.59%","time":"23:54","volumn":"4893.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.03","rise":"-0.54%","time":"23:55","volumn":"4941.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.01","rise":"-0.56%","time":"23:56","volumn":"4955.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.01","rise":"-0.56%","time":"23:57","volumn":"4992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"108.98","rise":"-0.58%","time":"23:58","volumn":"5015.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"109.06","rise":"-0.51%","time":"23:59","volumn":"5028.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.06","rise":"-0.51%","time":"00:00","volumn":"5038.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.08","rise":"-0.49%","time":"00:01","volumn":"5063.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.03","rise":"-0.54%","time":"00:02","volumn":"5073.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.03","rise":"-0.54%","time":"00:03","volumn":"5078.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.08","rise":"-0.50%","time":"00:04","volumn":"5085.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.10","rise":"-0.47%","time":"00:05","volumn":"5094.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.08","rise":"-0.50%","time":"00:06","volumn":"5101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.09","rise":"-0.48%","time":"00:07","volumn":"5110.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.11","rise":"-0.47%","time":"00:08","volumn":"5120.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.17","rise":"-0.42%","time":"00:09","volumn":"5135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.15","rise":"-0.43%","time":"00:10","volumn":"5142.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.07","rise":"-0.50%","time":"00:11","volumn":"5167.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.11","rise":"-0.46%","time":"00:12","volumn":"5187.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.16","rise":"-0.42%","time":"00:13","volumn":"5188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.12","rise":"-0.46%","time":"00:14","volumn":"5197.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.12","rise":"-0.46%","time":"00:15","volumn":"5214.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.17","rise":"-0.41%","time":"00:16","volumn":"5236.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.23","rise":"-0.36%","time":"00:17","volumn":"5244.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.25","rise":"-0.34%","time":"00:18","volumn":"5265.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.25","rise":"-0.34%","time":"00:19","volumn":"5266.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.28","rise":"-0.31%","time":"00:20","volumn":"5279.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.25","rise":"-0.34%","time":"00:21","volumn":"5299.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.34","rise":"-0.26%","time":"00:22","volumn":"5306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.35","rise":"-0.25%","time":"00:23","volumn":"5310.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.37","rise":"-0.23%","time":"00:24","volumn":"5333.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.36","rise":"-0.24%","time":"00:25","volumn":"5343.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.41","rise":"-0.19%","time":"00:26","volumn":"5354.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.37","rise":"-0.23%","time":"00:27","volumn":"5357.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.37","rise":"-0.23%","time":"00:28","volumn":"5368.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.39","rise":"-0.21%","time":"00:29","volumn":"5377.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.40","rise":"-0.20%","time":"00:30","volumn":"5381.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.33","rise":"-0.26%","time":"00:31","volumn":"5407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.33","rise":"-0.26%","time":"00:32","volumn":"5414.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.36","rise":"-0.24%","time":"00:33","volumn":"5440.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.36","rise":"-0.24%","time":"00:34","volumn":"5443.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.34","rise":"-0.26%","time":"00:35","volumn":"5450.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.33","rise":"-0.27%","time":"00:36","volumn":"5456.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.31","rise":"-0.28%","time":"00:37","volumn":"5534.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.32","rise":"-0.27%","time":"00:38","volumn":"5537.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.26","rise":"-0.33%","time":"00:39","volumn":"5553.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.24","rise":"-0.34%","time":"00:40","volumn":"5564.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.26","rise":"-0.33%","time":"00:41","volumn":"5569.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.26","rise":"-0.33%","time":"00:42","volumn":"5578.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.26","rise":"-0.33%","time":"00:43","volumn":"5580.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.26","rise":"-0.33%","time":"00:44","volumn":"5590.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.36","rise":"-0.24%","time":"00:45","volumn":"5607.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.30","rise":"-0.29%","time":"00:46","volumn":"5619.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.30","rise":"-0.29%","time":"00:47","volumn":"5623.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.29","rise":"-0.30%","time":"00:48","volumn":"5639.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.29","rise":"-0.30%","time":"00:49","volumn":"5641.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.26","rise":"-0.33%","time":"00:50","volumn":"5650.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.27","rise":"-0.32%","time":"00:51","volumn":"5668.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.27","rise":"-0.32%","time":"00:52","volumn":"5687.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.27","rise":"-0.32%","time":"00:53","volumn":"5689.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.29","rise":"-0.30%","time":"00:54","volumn":"5701.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.30","rise":"-0.29%","time":"00:55","volumn":"5710.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.36","rise":"-0.24%","time":"00:56","volumn":"5721.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.35","rise":"-0.24%","time":"00:57","volumn":"5728.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.36","rise":"-0.24%","time":"00:58","volumn":"5731.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.32","rise":"-0.27%","time":"00:59","volumn":"5766.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.32","rise":"-0.27%","time":"01:00","volumn":"5772.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.35","rise":"-0.25%","time":"01:01","volumn":"5781.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.32","rise":"-0.27%","time":"01:02","volumn":"5795.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.35","rise":"-0.25%","time":"01:03","volumn":"5809.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.38","rise":"-0.22%","time":"01:04","volumn":"5819.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.42","rise":"-0.18%","time":"01:05","volumn":"5835.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.42","rise":"-0.18%","time":"01:06","volumn":"5840.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.41","rise":"-0.19%","time":"01:07","volumn":"5868.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.39","rise":"-0.21%","time":"01:08","volumn":"5888.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.41","rise":"-0.19%","time":"01:09","volumn":"5902.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.42","rise":"-0.19%","time":"01:10","volumn":"5914.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.38","rise":"-0.22%","time":"01:11","volumn":"5951.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.38","rise":"-0.22%","time":"01:12","volumn":"5958.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.41","rise":"-0.19%","time":"01:13","volumn":"5979.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.33","rise":"-0.26%","time":"01:14","volumn":"5992.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.33","rise":"-0.26%","time":"01:15","volumn":"6004.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.33","rise":"-0.27%","time":"01:16","volumn":"6013.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.34","rise":"-0.26%","time":"01:17","volumn":"6024.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.30","rise":"-0.29%","time":"01:18","volumn":"6055.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.31","rise":"-0.29%","time":"01:19","volumn":"6068.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.28","rise":"-0.31%","time":"01:20","volumn":"6076.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.27","rise":"-0.32%","time":"01:21","volumn":"6112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.23","rise":"-0.35%","time":"01:22","volumn":"6134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.22","rise":"-0.36%","time":"01:23","volumn":"6159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.19","rise":"-0.39%","time":"01:24","volumn":"6181.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.22","rise":"-0.36%","time":"01:25","volumn":"6216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.23","rise":"-0.35%","time":"01:26","volumn":"6244.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.23","rise":"-0.35%","time":"01:27","volumn":"6251.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.27","rise":"-0.32%","time":"01:28","volumn":"6272.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.23","rise":"-0.36%","time":"01:29","volumn":"6298.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.26","rise":"-0.33%","time":"01:30","volumn":"6316.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.30","rise":"-0.29%","time":"01:31","volumn":"6346.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.29","rise":"-0.30%","time":"01:32","volumn":"6355.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.28","rise":"-0.31%","time":"01:33","volumn":"6370.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.29","rise":"-0.30%","time":"01:34","volumn":"6380.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.30","rise":"-0.29%","time":"01:35","volumn":"6401.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.33","rise":"-0.26%","time":"01:36","volumn":"6429.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.34","rise":"-0.26%","time":"01:37","volumn":"6436.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.34","rise":"-0.26%","time":"01:38","volumn":"6462.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.41","rise":"-0.19%","time":"01:39","volumn":"6488.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.48","rise":"-0.13%","time":"01:40","volumn":"6504.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.42","rise":"-0.18%","time":"01:41","volumn":"6523.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.39","rise":"-0.21%","time":"01:42","volumn":"6566.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.42","rise":"-0.18%","time":"01:43","volumn":"6570.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.45","rise":"-0.16%","time":"01:44","volumn":"6595.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.45","rise":"-0.16%","time":"01:45","volumn":"6606.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.44","rise":"-0.16%","time":"01:46","volumn":"6620.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.46","rise":"-0.15%","time":"01:47","volumn":"6638.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.52","rise":"-0.09%","time":"01:48","volumn":"6659.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.50","rise":"-0.10%","time":"01:49","volumn":"6670.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.51","rise":"-0.10%","time":"01:50","volumn":"6716.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.52","rise":"-0.09%","time":"01:51","volumn":"6754.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.50","rise":"-0.11%","time":"01:52","volumn":"6769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.53","rise":"-0.08%","time":"01:53","volumn":"6789.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.58","rise":"-0.04%","time":"01:54","volumn":"6813.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.61","rise":"-0.01%","time":"01:55","volumn":"6833.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.61","rise":"-0.00%","time":"01:56","volumn":"6869.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.59","rise":"-0.03%","time":"01:57","volumn":"6900.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.56","rise":"-0.05%","time":"01:58","volumn":"6927.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.56","rise":"-0.05%","time":"01:59","volumn":"6994.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.53","rise":"-0.08%","time":"02:00","volumn":"7020.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.51","rise":"-0.10%","time":"02:01","volumn":"7051.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.50","rise":"-0.11%","time":"02:02","volumn":"7107.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.54","rise":"-0.07%","time":"02:03","volumn":"7152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.53","rise":"-0.08%","time":"02:04","volumn":"7159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.58","rise":"-0.04%","time":"02:05","volumn":"7186.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.66","rise":"0.04%","time":"02:06","volumn":"7204.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.66","rise":"0.04%","time":"02:07","volumn":"7218.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.73","rise":"0.10%","time":"02:08","volumn":"7243.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.78","rise":"0.14%","time":"02:09","volumn":"7261.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.77","rise":"0.14%","time":"02:10","volumn":"7276.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.78","rise":"0.15%","time":"02:11","volumn":"7294.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.77","rise":"0.14%","time":"02:12","volumn":"7316.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.79","rise":"0.16%","time":"02:13","volumn":"7329.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.85","rise":"0.21%","time":"02:14","volumn":"7363.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.85","rise":"0.21%","time":"02:15","volumn":"7385.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.85","rise":"0.21%","time":"02:16","volumn":"7395.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.91","rise":"0.26%","time":"02:17","volumn":"7419.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.91","rise":"0.26%","time":"02:18","volumn":"7423.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.94","rise":"0.30%","time":"02:19","volumn":"7440.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.93","rise":"0.28%","time":"02:20","volumn":"7488.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.94","rise":"0.29%","time":"02:21","volumn":"7506.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.91","rise":"0.26%","time":"02:22","volumn":"7531.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.90","rise":"0.26%","time":"02:23","volumn":"7549.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.86","rise":"0.22%","time":"02:24","volumn":"7564.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.88","rise":"0.24%","time":"02:25","volumn":"7586.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.81","rise":"0.17%","time":"02:26","volumn":"7619.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.83","rise":"0.19%","time":"02:27","volumn":"7650.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.83","rise":"0.19%","time":"02:28","volumn":"7665.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.79","rise":"0.16%","time":"02:29","volumn":"7752.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.78","rise":"0.15%","time":"02:30","volumn":"7791.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.88","rise":"0.24%","time":"02:31","volumn":"7813.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.94","rise":"0.29%","time":"02:32","volumn":"7825.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.92","rise":"0.27%","time":"02:33","volumn":"7851.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.92","rise":"0.27%","time":"02:34","volumn":"7879.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.93","rise":"0.28%","time":"02:35","volumn":"7919.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.94","rise":"0.29%","time":"02:36","volumn":"7928.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.91","rise":"0.26%","time":"02:37","volumn":"7985.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.91","rise":"0.26%","time":"02:38","volumn":"8005.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.95","rise":"0.31%","time":"02:39","volumn":"8047.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.97","rise":"0.32%","time":"02:40","volumn":"8065.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.85","rise":"0.21%","time":"02:41","volumn":"8123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.84","rise":"0.20%","time":"02:42","volumn":"8152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.84","rise":"0.20%","time":"02:43","volumn":"8166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.76","rise":"0.13%","time":"02:44","volumn":"8180.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.80","rise":"0.16%","time":"02:45","volumn":"8205.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.78","rise":"0.15%","time":"02:46","volumn":"8222.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.80","rise":"0.16%","time":"02:47","volumn":"8261.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.78","rise":"0.15%","time":"02:48","volumn":"8273.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.79","rise":"0.16%","time":"02:49","volumn":"8296.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.80","rise":"0.16%","time":"02:50","volumn":"8317.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.80","rise":"0.16%","time":"02:51","volumn":"8335.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.80","rise":"0.16%","time":"02:52","volumn":"8351.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.70","rise":"0.07%","time":"02:53","volumn":"8399.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.72","rise":"0.09%","time":"02:54","volumn":"8428.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.74","rise":"0.11%","time":"02:55","volumn":"8446.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.70","rise":"0.07%","time":"02:56","volumn":"8465.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.81","rise":"0.17%","time":"02:57","volumn":"8496.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.85","rise":"0.21%","time":"02:58","volumn":"8520.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.91","rise":"0.26%","time":"02:59","volumn":"8559.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.94","rise":"0.29%","time":"03:00","volumn":"8590.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.98","rise":"0.33%","time":"03:01","volumn":"8615.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.95","rise":"0.30%","time":"03:02","volumn":"8659.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.04","rise":"0.38%","time":"03:03","volumn":"8687.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.05","rise":"0.39%","time":"03:04","volumn":"8726.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.13","rise":"0.47%","time":"03:05","volumn":"8774.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.12","rise":"0.46%","time":"03:06","volumn":"8803.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.08","rise":"0.42%","time":"03:07","volumn":"8836.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.08","rise":"0.42%","time":"03:08","volumn":"8860.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.09","rise":"0.43%","time":"03:09","volumn":"8882.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.09","rise":"0.43%","time":"03:10","volumn":"8911.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.09","rise":"0.43%","time":"03:11","volumn":"8954.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.17","rise":"0.51%","time":"03:12","volumn":"9004.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.23","rise":"0.56%","time":"03:13","volumn":"9078.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.21","rise":"0.54%","time":"03:14","volumn":"9113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.21","rise":"0.54%","time":"03:15","volumn":"9159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.20","rise":"0.53%","time":"03:16","volumn":"9184.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.14","rise":"0.47%","time":"03:17","volumn":"9339.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.10","rise":"0.44%","time":"03:18","volumn":"9355.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.19","rise":"0.52%","time":"03:19","volumn":"9415.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.27","rise":"0.59%","time":"03:20","volumn":"9446.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.26","rise":"0.58%","time":"03:21","volumn":"9474.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.26","rise":"0.58%","time":"03:22","volumn":"9532.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.24","rise":"0.57%","time":"03:23","volumn":"9557.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.19","rise":"0.52%","time":"03:24","volumn":"9595.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.16","rise":"0.49%","time":"03:25","volumn":"9618.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.15","rise":"0.48%","time":"03:26","volumn":"9644.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.24","rise":"0.57%","time":"03:27","volumn":"9681.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.22","rise":"0.55%","time":"03:28","volumn":"9739.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.22","rise":"0.55%","time":"03:29","volumn":"9758.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.31","rise":"0.63%","time":"03:30","volumn":"9797.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.28","rise":"0.61%","time":"03:31","volumn":"9819.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.21","rise":"0.54%","time":"03:32","volumn":"9880.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.24","rise":"0.57%","time":"03:33","volumn":"9897.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.16","rise":"0.49%","time":"03:34","volumn":"9939.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.16","rise":"0.49%","time":"03:35","volumn":"9958.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.11","rise":"0.45%","time":"03:36","volumn":"9979.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.13","rise":"0.47%","time":"03:37","volumn":"1.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.10","rise":"0.44%","time":"03:38","volumn":"1.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.11","rise":"0.45%","time":"03:39","volumn":"1.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.15","rise":"0.48%","time":"03:40","volumn":"1.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"110.07","rise":"0.41%","time":"03:41","volumn":"1.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.89","rise":"0.24%","time":"03:42","volumn":"1.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.94","rise":"0.29%","time":"03:43","volumn":"1.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.96","rise":"0.31%","time":"03:44","volumn":"1.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.97","rise":"0.31%","time":"03:45","volumn":"1.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.91","rise":"0.26%","time":"03:46","volumn":"1.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.88","rise":"0.24%","time":"03:47","volumn":"1.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.82","rise":"0.18%","time":"03:48","volumn":"1.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.73","rise":"0.10%","time":"03:49","volumn":"1.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.70","rise":"0.07%","time":"03:50","volumn":"1.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.79","rise":"0.16%","time":"03:51","volumn":"1.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.71","rise":"0.08%","time":"03:52","volumn":"1.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.67","rise":"0.05%","time":"03:53","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.69","rise":"0.06%","time":"03:54","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.72","rise":"0.10%","time":"03:55","volumn":"1.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.67","rise":"0.04%","time":"03:56","volumn":"1.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.69","rise":"0.06%","time":"03:57","volumn":"1.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.65","rise":"0.03%","time":"03:58","volumn":"1.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.60","rise":"-0.02%","time":"03:59","volumn":"1.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"109.57","rise":"-0.05%","time":"04:00","volumn":"1.59\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u827e\u9ed8\u751f\u7535\u6c14[EMR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_EMR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/EMR.html?from=360search","volume":"159.02\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["114.67","105.03","95.39","85.75","76.11"]},"cyrate":{"o":["42.61%","30.62%","18.63%","6.64%","-5.35%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"80.41","rise":"0","time":"05\/11","volumn":"1.95\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"80.95","rise":"0.67%","time":"05\/12","volumn":"2.63\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"81.55","rise":"1.42%","time":"05\/15","volumn":"2.21\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"79.58","rise":"-1.03%","time":"05\/16","volumn":"2.74\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"80.68","rise":"0.34%","time":"05\/17","volumn":"2.85\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"80.73","rise":"0.40%","time":"05\/18","volumn":"3.07\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"80.92","rise":"0.63%","time":"05\/19","volumn":"2.49\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"80.14","rise":"-0.34%","time":"05\/22","volumn":"2.23\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"79.54","rise":"-1.08%","time":"05\/23","volumn":"2.82\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"77.38","rise":"-3.77%","time":"05\/24","volumn":"2.54\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"77.45","rise":"-3.68%","time":"05\/25","volumn":"3.46\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"77.94","rise":"-3.07%","time":"05\/26","volumn":"2.53\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"76.82","rise":"-4.46%","time":"05\/30","volumn":"2.66\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"76.11","rise":"-5.35%","time":"05\/31","volumn":"6.15\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"77.78","rise":"-3.27%","time":"06\/01","volumn":"3.93\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"81.24","rise":"1.03%","time":"06\/02","volumn":"3.72\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"80.62","rise":"0.26%","time":"06\/05","volumn":"2.59\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"80.97","rise":"0.70%","time":"06\/06","volumn":"2.88\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"82.67","rise":"2.81%","time":"06\/07","volumn":"3.03\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"82.50","rise":"2.60%","time":"06\/08","volumn":"3.02\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"82.63","rise":"2.76%","time":"06\/09","volumn":"2.04\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"82.50","rise":"2.60%","time":"06\/12","volumn":"2.02\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"84.56","rise":"5.16%","time":"06\/13","volumn":"2.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"84.27","rise":"4.80%","time":"06\/14","volumn":"2.27\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"86.46","rise":"7.52%","time":"06\/15","volumn":"4.43\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"85.84","rise":"6.75%","time":"06\/16","volumn":"5.52\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"85.21","rise":"5.97%","time":"06\/20","volumn":"2.25\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.88","rise":"6.80%","time":"06\/21","volumn":"2.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.85","rise":"6.77%","time":"06\/22","volumn":"3.01\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"85.11","rise":"5.85%","time":"06\/23","volumn":"5.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"86.74","rise":"7.87%","time":"06\/26","volumn":"2.42\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"88.06","rise":"9.51%","time":"06\/27","volumn":"2.57\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"87.78","rise":"9.17%","time":"06\/28","volumn":"3.45\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"87.65","rise":"9.00%","time":"06\/29","volumn":"2.66\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"88.82","rise":"10.46%","time":"06\/30","volumn":"2.49\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"89.19","rise":"10.92%","time":"07\/03","volumn":"1.22\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"87.84","rise":"9.24%","time":"07\/05","volumn":"1.80\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"86.67","rise":"7.79%","time":"07\/06","volumn":"2.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"87.37","rise":"8.66%","time":"07\/07","volumn":"1.82\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"87.86","rise":"9.27%","time":"07\/10","volumn":"3.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.23","rise":"12.21%","time":"07\/11","volumn":"3.56\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"90.55","rise":"12.61%","time":"07\/12","volumn":"2.87\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"90.75","rise":"12.86%","time":"07\/13","volumn":"1.89\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"90.52","rise":"12.57%","time":"07\/14","volumn":"1.74\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"89.75","rise":"11.62%","time":"07\/17","volumn":"1.89\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.23","rise":"12.21%","time":"07\/18","volumn":"1.84\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"90.10","rise":"12.05%","time":"07\/19","volumn":"1.96\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.32","rise":"12.32%","time":"07\/20","volumn":"1.84\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.66","rise":"11.50%","time":"07\/21","volumn":"1.64\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"90.67","rise":"12.76%","time":"07\/24","volumn":"2.21\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"91.02","rise":"13.19%","time":"07\/25","volumn":"1.84\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"90.82","rise":"12.95%","time":"07\/26","volumn":"1.79\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"90.27","rise":"12.26%","time":"07\/27","volumn":"1.87\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.40","rise":"11.18%","time":"07\/28","volumn":"2.81\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.78","rise":"11.65%","time":"07\/31","volumn":"3.97\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"90.06","rise":"12.00%","time":"08\/01","volumn":"3.13\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"93.57","rise":"16.37%","time":"08\/02","volumn":"7.35\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.32","rise":"17.30%","time":"08\/03","volumn":"4.75\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"93.98","rise":"16.88%","time":"08\/04","volumn":"3.56\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.65","rise":"18.95%","time":"08\/07","volumn":"2.46\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"94.93","rise":"18.06%","time":"08\/08","volumn":"2.10\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"94.47","rise":"17.49%","time":"08\/09","volumn":"2.25\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"94.46","rise":"17.47%","time":"08\/10","volumn":"1.61\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.69","rise":"17.76%","time":"08\/11","volumn":"1.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"94.85","rise":"17.96%","time":"08\/14","volumn":"2.23\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"94.42","rise":"17.42%","time":"08\/15","volumn":"2.03\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"94.96","rise":"18.09%","time":"08\/16","volumn":"2.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"94.68","rise":"17.75%","time":"08\/17","volumn":"2.56\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"94.74","rise":"17.82%","time":"08\/18","volumn":"1.98\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"94.01","rise":"16.91%","time":"08\/21","volumn":"1.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"95.03","rise":"18.18%","time":"08\/22","volumn":"2.34\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"95.58","rise":"18.87%","time":"08\/23","volumn":"1.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"94.70","rise":"17.77%","time":"08\/24","volumn":"2.03\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"96.59","rise":"20.12%","time":"08\/25","volumn":"4.12\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"97.07","rise":"20.72%","time":"08\/28","volumn":"2.23\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"97.60","rise":"21.38%","time":"08\/29","volumn":"2.24\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"97.24","rise":"20.93%","time":"08\/30","volumn":"3.23\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"97.20","rise":"20.88%","time":"08\/31","volumn":"2.60\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"97.87","rise":"21.71%","time":"09\/01","volumn":"1.76\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"96.83","rise":"20.42%","time":"09\/05","volumn":"2.90\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"97.62","rise":"21.40%","time":"09\/06","volumn":"2.41\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"98.35","rise":"22.31%","time":"09\/07","volumn":"3.30\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"97.90","rise":"21.75%","time":"09\/08","volumn":"1.95\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"99.07","rise":"23.21%","time":"09\/11","volumn":"3.92\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"98.87","rise":"22.96%","time":"09\/12","volumn":"2.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"96.63","rise":"20.17%","time":"09\/13","volumn":"2.50\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"97.55","rise":"21.32%","time":"09\/14","volumn":"2.64\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"97.81","rise":"21.64%","time":"09\/15","volumn":"7.28\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"98.56","rise":"22.57%","time":"09\/18","volumn":"2.16\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"97.77","rise":"21.59%","time":"09\/19","volumn":"1.89\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"96.96","rise":"20.58%","time":"09\/20","volumn":"1.65\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"95.44","rise":"18.69%","time":"09\/21","volumn":"2.18\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.05","rise":"19.45%","time":"09\/22","volumn":"2.45\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.05","rise":"20.69%","time":"09\/25","volumn":"1.87\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"94.55","rise":"17.58%","time":"09\/26","volumn":"2.50\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"95.81","rise":"19.15%","time":"09\/27","volumn":"2.32\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"95.96","rise":"19.34%","time":"09\/28","volumn":"1.86\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"95.52","rise":"18.79%","time":"09\/29","volumn":"2.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"94.66","rise":"17.72%","time":"10\/02","volumn":"2.60\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"93.80","rise":"16.65%","time":"10\/03","volumn":"2.74\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"93.61","rise":"16.42%","time":"10\/04","volumn":"3.36\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"92.54","rise":"15.09%","time":"10\/05","volumn":"2.76\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"93.99","rise":"16.89%","time":"10\/06","volumn":"2.15\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"94.82","rise":"17.92%","time":"10\/09","volumn":"2.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"95.32","rise":"18.54%","time":"10\/10","volumn":"2.69\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"96.04","rise":"19.44%","time":"10\/11","volumn":"2.23\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"95.00","rise":"18.14%","time":"10\/12","volumn":"1.85\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"93.71","rise":"16.54%","time":"10\/13","volumn":"2.15\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"95.30","rise":"18.52%","time":"10\/16","volumn":"2.67\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"94.92","rise":"18.05%","time":"10\/17","volumn":"2.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"92.65","rise":"15.22%","time":"10\/18","volumn":"2.50\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"92.09","rise":"14.53%","time":"10\/19","volumn":"2.68\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"90.42","rise":"12.45%","time":"10\/20","volumn":"5.70\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"89.11","rise":"10.82%","time":"10\/23","volumn":"2.79\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"89.69","rise":"11.54%","time":"10\/24","volumn":"2.57\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"87.78","rise":"9.17%","time":"10\/25","volumn":"3.48\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"87.55","rise":"8.88%","time":"10\/26","volumn":"4.45\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"86.98","rise":"8.17%","time":"10\/27","volumn":"2.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"87.40","rise":"8.69%","time":"10\/30","volumn":"2.77\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"87.92","rise":"9.34%","time":"10\/31","volumn":"4.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"88.56","rise":"10.14%","time":"11\/01","volumn":"2.77\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"90.11","rise":"12.06%","time":"11\/02","volumn":"4.91\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"90.92","rise":"13.07%","time":"11\/03","volumn":"2.69\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"90.69","rise":"12.78%","time":"11\/06","volumn":"3.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"83.89","rise":"4.33%","time":"11\/07","volumn":"9.92\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.70","rise":"4.09%","time":"11\/08","volumn":"5.83\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"84.15","rise":"4.65%","time":"11\/09","volumn":"4.76\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"85.45","rise":"6.27%","time":"11\/10","volumn":"2.92\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"85.55","rise":"6.39%","time":"11\/13","volumn":"3.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"87.50","rise":"8.82%","time":"11\/14","volumn":"3.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"87.32","rise":"8.59%","time":"11\/15","volumn":"3.27\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"86.97","rise":"8.16%","time":"11\/16","volumn":"2.72\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"88.75","rise":"10.37%","time":"11\/17","volumn":"3.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"88.27","rise":"9.77%","time":"11\/20","volumn":"2.61\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"88.08","rise":"9.53%","time":"11\/21","volumn":"2.47\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"88.31","rise":"9.83%","time":"11\/22","volumn":"2.78\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"87.92","rise":"9.33%","time":"11\/24","volumn":"1.13\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"87.47","rise":"8.77%","time":"11\/27","volumn":"2.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"87.38","rise":"8.66%","time":"11\/28","volumn":"3.42\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"87.78","rise":"9.17%","time":"11\/29","volumn":"2.13\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"88.38","rise":"9.91%","time":"11\/30","volumn":"4.20\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"89.59","rise":"11.42%","time":"12\/01","volumn":"2.65\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"88.39","rise":"9.92%","time":"12\/04","volumn":"4.07\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"87.83","rise":"9.22%","time":"12\/05","volumn":"3.33\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"87.17","rise":"8.41%","time":"12\/06","volumn":"3.34\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"88.19","rise":"9.68%","time":"12\/07","volumn":"3.58\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"89.03","rise":"10.71%","time":"12\/08","volumn":"2.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"89.19","rise":"10.93%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"89.92","rise":"11.82%","time":"12\/12","volumn":"2.91\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"91.70","rise":"14.05%","time":"12\/13","volumn":"3.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"96.02","rise":"19.41%","time":"12\/14","volumn":"4.42\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"95.12","rise":"18.30%","time":"12\/15","volumn":"5.09\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"95.53","rise":"18.80%","time":"12\/18","volumn":"1.89\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"95.22","rise":"18.41%","time":"12\/19","volumn":"1.86\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"94.14","rise":"17.07%","time":"12\/20","volumn":"1.78\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"95.19","rise":"18.37%","time":"12\/21","volumn":"2.11\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"95.92","rise":"19.28%","time":"12\/22","volumn":"1.63\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"97.00","rise":"20.63%","time":"12\/26","volumn":"1.50\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"97.08","rise":"20.73%","time":"12\/27","volumn":"1.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"96.56","rise":"20.09%","time":"12\/28","volumn":"1.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"96.81","rise":"20.39%","time":"12\/29","volumn":"1.45\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"95.36","rise":"18.59%","time":"01\/02","volumn":"2.16\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"94.16","rise":"17.09%","time":"01\/03","volumn":"2.20\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"94.58","rise":"17.62%","time":"01\/04","volumn":"2.22\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"94.94","rise":"18.08%","time":"01\/05","volumn":"1.64\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"95.25","rise":"18.45%","time":"01\/08","volumn":"2.05\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"94.09","rise":"17.02%","time":"01\/09","volumn":"2.38\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"94.25","rise":"17.21%","time":"01\/10","volumn":"1.67\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"94.28","rise":"17.24%","time":"01\/11","volumn":"2.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"94.34","rise":"17.33%","time":"01\/12","volumn":"1.57\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"92.73","rise":"15.33%","time":"01\/16","volumn":"2.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"91.89","rise":"14.28%","time":"01\/17","volumn":"2.89\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"93.16","rise":"15.85%","time":"01\/18","volumn":"2.43\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"94.39","rise":"17.38%","time":"01\/19","volumn":"5.13\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"95.61","rise":"18.91%","time":"01\/22","volumn":"2.86\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"95.25","rise":"18.46%","time":"01\/23","volumn":"1.77\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"93.86","rise":"16.73%","time":"01\/24","volumn":"2.47\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"95.72","rise":"19.03%","time":"01\/25","volumn":"2.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"94.53","rise":"17.57%","time":"01\/26","volumn":"2.34\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"94.48","rise":"17.50%","time":"01\/29","volumn":"2.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"94.22","rise":"17.18%","time":"01\/30","volumn":"2.90\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"91.20","rise":"13.42%","time":"01\/31","volumn":"4.27\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"93.23","rise":"15.95%","time":"02\/01","volumn":"2.72\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"93.45","rise":"16.22%","time":"02\/02","volumn":"2.13\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"92.88","rise":"15.50%","time":"02\/05","volumn":"2.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"93.73","rise":"16.57%","time":"02\/06","volumn":"2.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"103.56","rise":"28.80%","time":"02\/07","volumn":"9.07\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"101.86","rise":"26.67%","time":"02\/08","volumn":"5.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"102.67","rise":"27.69%","time":"02\/09","volumn":"3.50\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"103.75","rise":"29.03%","time":"02\/12","volumn":"3.90\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"104.16","rise":"29.53%","time":"02\/13","volumn":"5.07\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"105.72","rise":"31.47%","time":"02\/14","volumn":"5.08\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"105.71","rise":"31.46%","time":"02\/15","volumn":"3.10\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"106.15","rise":"32.01%","time":"02\/16","volumn":"3.17\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"104.80","rise":"30.33%","time":"02\/20","volumn":"2.52\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.96","rise":"30.53%","time":"02\/21","volumn":"2.14\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"105.29","rise":"30.94%","time":"02\/22","volumn":"2.36\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"105.91","rise":"31.71%","time":"02\/23","volumn":"1.82\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"106.19","rise":"32.06%","time":"02\/26","volumn":"2.39\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"106.13","rise":"31.99%","time":"02\/27","volumn":"2.24\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"105.56","rise":"31.28%","time":"02\/28","volumn":"2.19\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"106.85","rise":"32.88%","time":"02\/29","volumn":"5.07\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"108.14","rise":"34.49%","time":"03\/01","volumn":"3.31\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"109.51","rise":"36.19%","time":"03\/04","volumn":"3.70\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"109.02","rise":"35.58%","time":"03\/05","volumn":"3.46\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"109.80","rise":"36.55%","time":"03\/06","volumn":"2.56\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"110.28","rise":"37.15%","time":"03\/07","volumn":"2.03\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"110.15","rise":"36.99%","time":"03\/08","volumn":"1.66\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"109.65","rise":"36.36%","time":"03\/11","volumn":"1.89\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"110.60","rise":"37.55%","time":"03\/12","volumn":"1.76\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"110.35","rise":"37.23%","time":"03\/13","volumn":"1.80\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"110.41","rise":"37.31%","time":"03\/14","volumn":"2.88\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"110.59","rise":"37.53%","time":"03\/15","volumn":"6.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"111.06","rise":"38.12%","time":"03\/18","volumn":"3.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"111.29","rise":"38.40%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"112.02","rise":"39.31%","time":"03\/20","volumn":"2.20\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"112.60","rise":"40.03%","time":"03\/21","volumn":"2.41\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"112.45","rise":"39.85%","time":"03\/22","volumn":"1.48\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"111.73","rise":"38.95%","time":"03\/25","volumn":"1.44\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"111.95","rise":"39.22%","time":"03\/26","volumn":"1.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"113.45","rise":"41.09%","time":"03\/27","volumn":"1.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"113.42","rise":"41.05%","time":"03\/28","volumn":"2.32\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"113.54","rise":"41.20%","time":"04\/01","volumn":"2.06\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"113.27","rise":"40.87%","time":"04\/02","volumn":"1.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"113.54","rise":"41.20%","time":"04\/03","volumn":"1.98\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"113.04","rise":"40.58%","time":"04\/04","volumn":"1.89\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"114.54","rise":"42.44%","time":"04\/05","volumn":"1.69\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"114.67","rise":"42.61%","time":"04\/08","volumn":"1.78\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"114.25","rise":"42.08%","time":"04\/09","volumn":"1.88\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"114.08","rise":"41.87%","time":"04\/10","volumn":"2.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"113.52","rise":"41.18%","time":"04\/11","volumn":"1.67\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"112.65","rise":"40.09%","time":"04\/12","volumn":"1.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"111.76","rise":"38.99%","time":"04\/15","volumn":"1.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"111.49","rise":"38.65%","time":"04\/16","volumn":"2.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"109.81","rise":"36.56%","time":"04\/17","volumn":"2.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"109.31","rise":"35.94%","time":"04\/18","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"108.58","rise":"35.03%","time":"04\/19","volumn":"2.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"108.63","rise":"35.10%","time":"04\/22","volumn":"2.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"109.77","rise":"36.51%","time":"04\/23","volumn":"2.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"109.62","rise":"36.33%","time":"04\/24","volumn":"1.88\u4e07"}],"points":"240"}}