{"amount":"92.94\u4ebf","changeAmount":"-1.27","close":"184.32","currentPrice":"183.05","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"183.05","e2":"-1.27","e3":"(-0.69%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["184.74","183.72","182.70","181.68","180.65"]},"cyrate":{"o":["2.26%","1.71%","1.15%","0.60%","0.05%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.65","rise":"0","time":"02:35","volumn":"8238.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.74","rise":"0.05%","time":"02:40","volumn":"4257.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.80","rise":"0.08%","time":"02:45","volumn":"4527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.77","rise":"0.07%","time":"02:50","volumn":"5059.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.86","rise":"0.11%","time":"02:55","volumn":"4282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.90","rise":"0.14%","time":"03:00","volumn":"4046.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.78","rise":"0.07%","time":"03:05","volumn":"5380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"180.80","rise":"0.08%","time":"03:10","volumn":"6459.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.00","rise":"0.19%","time":"03:15","volumn":"4536.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.10","rise":"0.25%","time":"03:20","volumn":"6565.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.25","rise":"0.33%","time":"03:25","volumn":"9000.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.23","rise":"0.32%","time":"03:30","volumn":"6681.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.48","rise":"0.46%","time":"03:35","volumn":"9414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.61","rise":"0.53%","time":"03:40","volumn":"9361.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.65","rise":"0.55%","time":"03:45","volumn":"1.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.55","rise":"0.50%","time":"03:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.43","rise":"0.43%","time":"03:55","volumn":"1.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.46","rise":"0.45%","time":"04:00","volumn":"12.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.14","rise":"1.38%","time":"21:35","volumn":"6.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.92","rise":"1.81%","time":"21:40","volumn":"2.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.40","rise":"2.07%","time":"21:45","volumn":"2.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"184.28","rise":"2.01%","time":"21:50","volumn":"2.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.97","rise":"1.84%","time":"21:55","volumn":"1.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.66","rise":"1.66%","time":"22:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.33","rise":"1.48%","time":"22:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.41","rise":"1.53%","time":"22:10","volumn":"9499.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.15","rise":"1.38%","time":"22:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.84","rise":"1.76%","time":"22:20","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"183.32","rise":"1.48%","time":"22:25","volumn":"1.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.59","rise":"1.07%","time":"22:30","volumn":"1.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.55","rise":"1.05%","time":"22:35","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.34","rise":"0.93%","time":"22:40","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"0.95%","time":"22:45","volumn":"9652.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.33","rise":"0.93%","time":"22:50","volumn":"8811.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"0.95%","time":"22:55","volumn":"8195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.37","rise":"0.95%","time":"23:00","volumn":"6667.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.19","rise":"0.85%","time":"23:05","volumn":"7481.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.50","rise":"1.02%","time":"23:10","volumn":"7903.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.51","rise":"1.03%","time":"23:15","volumn":"8765.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.31","rise":"0.92%","time":"23:20","volumn":"6537.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.06","rise":"0.78%","time":"23:25","volumn":"8135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.93","rise":"0.71%","time":"23:30","volumn":"7492.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.06","rise":"0.78%","time":"23:35","volumn":"6553.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.63","rise":"0.54%","time":"23:40","volumn":"8091.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.62","rise":"0.53%","time":"23:45","volumn":"6110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.71","rise":"0.58%","time":"23:50","volumn":"6323.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"181.55","rise":"0.50%","time":"23:55","volumn":"6489.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.30","rise":"0.36%","time":"00:00","volumn":"8394.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.41","rise":"0.42%","time":"00:05","volumn":"7445.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.64","rise":"0.55%","time":"00:10","volumn":"6094.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.47","rise":"0.45%","time":"00:15","volumn":"5045.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.57","rise":"0.51%","time":"00:20","volumn":"4245.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.36","rise":"0.39%","time":"00:25","volumn":"3799.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.27","rise":"0.34%","time":"00:30","volumn":"5732.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.14","rise":"0.27%","time":"00:35","volumn":"6048.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.36","rise":"0.39%","time":"00:40","volumn":"5440.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.58","rise":"0.51%","time":"00:45","volumn":"5637.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.65","rise":"0.55%","time":"00:50","volumn":"4938.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.71","rise":"0.58%","time":"00:55","volumn":"5882.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.62","rise":"0.53%","time":"01:00","volumn":"3664.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.70","rise":"0.58%","time":"01:05","volumn":"4467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.82","rise":"0.65%","time":"01:10","volumn":"3628.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"0.68%","time":"01:15","volumn":"3525.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.11","rise":"0.81%","time":"01:20","volumn":"5421.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.35","rise":"0.94%","time":"01:25","volumn":"6648.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.31","rise":"0.92%","time":"01:30","volumn":"5526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.22","rise":"0.87%","time":"01:35","volumn":"4614.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.53","rise":"1.04%","time":"01:40","volumn":"5774.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.16","rise":"0.83%","time":"01:45","volumn":"6177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"0.68%","time":"01:50","volumn":"4560.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.18","rise":"0.84%","time":"01:55","volumn":"4350.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.44","rise":"0.99%","time":"02:00","volumn":"5706.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.63","rise":"1.09%","time":"02:05","volumn":"6124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.37","rise":"0.95%","time":"02:10","volumn":"4506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.27","rise":"0.89%","time":"02:15","volumn":"4073.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.16","rise":"0.83%","time":"02:20","volumn":"2976.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.25","rise":"0.88%","time":"02:25","volumn":"3450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.13","rise":"0.81%","time":"02:30","volumn":"2986.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.26","rise":"0.89%","time":"02:35","volumn":"5171.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.43","rise":"0.98%","time":"02:40","volumn":"4491.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.44","rise":"0.99%","time":"02:45","volumn":"3257.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.47","rise":"1.00%","time":"02:50","volumn":"2615.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.22","rise":"0.86%","time":"02:55","volumn":"3387.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.25","rise":"0.88%","time":"03:00","volumn":"2441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"0.76%","time":"03:05","volumn":"4526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.06","rise":"0.78%","time":"03:10","volumn":"3961.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"0.79%","time":"03:15","volumn":"3658.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.08","rise":"0.79%","time":"03:20","volumn":"4315.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.20","rise":"0.86%","time":"03:25","volumn":"4488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.38","rise":"0.96%","time":"03:30","volumn":"5549.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.31","rise":"0.92%","time":"03:35","volumn":"4712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.29","rise":"0.91%","time":"03:40","volumn":"5694.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"0.75%","time":"03:45","volumn":"6007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.14","rise":"0.82%","time":"03:50","volumn":"5653.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.12","rise":"0.81%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.15","rise":"0.83%","time":"04:00","volumn":"15.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.41","rise":"0.97%","time":"21:35","volumn":"2.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.89","rise":"0.68%","time":"21:40","volumn":"8924.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.82","rise":"0.65%","time":"21:45","volumn":"6747.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"0.76%","time":"21:50","volumn":"9101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"0.71%","time":"21:55","volumn":"7283.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.85","rise":"0.66%","time":"22:00","volumn":"5811.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.74","rise":"0.60%","time":"22:05","volumn":"6779.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.35","rise":"0.39%","time":"22:10","volumn":"7884.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.61","rise":"0.53%","time":"22:15","volumn":"6150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.69","rise":"0.57%","time":"22:20","volumn":"4950.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.70","rise":"0.58%","time":"22:25","volumn":"5689.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"0.56%","time":"22:30","volumn":"5081.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.66","rise":"0.56%","time":"22:35","volumn":"3921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.56","rise":"0.50%","time":"22:40","volumn":"3433.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.73","rise":"0.60%","time":"22:45","volumn":"4554.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.81","rise":"0.64%","time":"22:50","volumn":"5422.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.77","rise":"0.62%","time":"22:55","volumn":"4506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"0.63%","time":"23:00","volumn":"3142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.80","rise":"0.63%","time":"23:05","volumn":"4007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.87","rise":"0.67%","time":"23:10","volumn":"4364.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.91","rise":"0.69%","time":"23:15","volumn":"2770.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.02","rise":"0.76%","time":"23:20","volumn":"3794.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.95","rise":"0.72%","time":"23:25","volumn":"3280.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.03","rise":"0.76%","time":"23:30","volumn":"3382.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.00","rise":"0.75%","time":"23:35","volumn":"3462.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.86","rise":"0.67%","time":"23:40","volumn":"2878.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.67","rise":"0.56%","time":"23:45","volumn":"4162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.88","rise":"0.68%","time":"23:50","volumn":"4092.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"181.94","rise":"0.71%","time":"23:55","volumn":"3143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.00","rise":"0.75%","time":"00:00","volumn":"2265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.88","rise":"0.68%","time":"00:05","volumn":"3864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.03","rise":"0.76%","time":"00:10","volumn":"2579.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.29","rise":"0.91%","time":"00:15","volumn":"6760.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"0.92%","time":"00:20","volumn":"6044.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"0.88%","time":"00:25","volumn":"3127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.09","rise":"0.79%","time":"00:30","volumn":"3384.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.97","rise":"0.73%","time":"00:35","volumn":"3664.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.94","rise":"0.71%","time":"00:40","volumn":"2748.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.92","rise":"0.70%","time":"00:45","volumn":"2305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.01","rise":"0.75%","time":"00:50","volumn":"2164.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.93","rise":"0.71%","time":"00:55","volumn":"1865.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"181.91","rise":"0.70%","time":"01:00","volumn":"1521.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.10","rise":"0.80%","time":"01:05","volumn":"3306.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"0.82%","time":"01:10","volumn":"2634.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.16","rise":"0.83%","time":"01:15","volumn":"2258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.18","rise":"0.84%","time":"01:20","volumn":"2903.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.12","rise":"0.81%","time":"01:25","volumn":"2778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.05","rise":"0.77%","time":"01:30","volumn":"2348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.13","rise":"0.82%","time":"01:35","volumn":"4098.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.20","rise":"0.85%","time":"01:40","volumn":"2809.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.22","rise":"0.87%","time":"01:45","volumn":"1765.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.24","rise":"0.88%","time":"01:50","volumn":"2659.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"0.97%","time":"01:55","volumn":"5832.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"0.96%","time":"02:00","volumn":"2860.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.38","rise":"0.96%","time":"02:05","volumn":"2800.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.39","rise":"0.96%","time":"02:10","volumn":"3170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.37","rise":"0.95%","time":"02:15","volumn":"2071.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.41","rise":"0.97%","time":"02:20","volumn":"2733.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.32","rise":"0.92%","time":"02:25","volumn":"4862.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"0.99%","time":"02:30","volumn":"3876.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"1.07%","time":"02:35","volumn":"4797.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.69","rise":"1.12%","time":"02:40","volumn":"3509.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"1.10%","time":"02:45","volumn":"3320.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"1.10%","time":"02:50","volumn":"2417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"1.10%","time":"02:55","volumn":"2829.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.55","rise":"1.05%","time":"03:00","volumn":"3378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"1.04%","time":"03:05","volumn":"8840.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.48","rise":"1.01%","time":"03:10","volumn":"3938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.44","rise":"0.99%","time":"03:15","volumn":"3828.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.59","rise":"1.07%","time":"03:20","volumn":"3621.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"1.10%","time":"03:25","volumn":"5335.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.64","rise":"1.10%","time":"03:30","volumn":"3557.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.65","rise":"1.10%","time":"03:35","volumn":"6047.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.70","rise":"1.13%","time":"03:40","volumn":"4006.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.66","rise":"1.11%","time":"03:45","volumn":"9592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.54","rise":"1.04%","time":"03:50","volumn":"6138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.67","rise":"1.12%","time":"03:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.49","rise":"1.02%","time":"04:00","volumn":"9.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.18","rise":"0.85%","time":"21:35","volumn":"1.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.68","rise":"1.12%","time":"21:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.90","rise":"1.24%","time":"21:45","volumn":"8850.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.12","rise":"1.36%","time":"21:50","volumn":"8349.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"1.56%","time":"21:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.50","rise":"1.58%","time":"22:00","volumn":"6835.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.23","rise":"1.43%","time":"22:05","volumn":"6889.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.95","rise":"1.27%","time":"22:10","volumn":"5291.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.17","rise":"1.39%","time":"22:15","volumn":"5798.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.08","rise":"1.34%","time":"22:20","volumn":"6837.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.20","rise":"1.41%","time":"22:25","volumn":"4305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.18","rise":"1.40%","time":"22:30","volumn":"4061.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.13","rise":"1.37%","time":"22:35","volumn":"3559.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.53","rise":"1.59%","time":"22:40","volumn":"8724.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"1.58%","time":"22:45","volumn":"5728.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"182.99","rise":"1.29%","time":"22:50","volumn":"5814.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.10","rise":"1.35%","time":"22:55","volumn":"4206.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.05","rise":"1.33%","time":"23:00","volumn":"8169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.07","rise":"1.34%","time":"23:05","volumn":"3030.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.16","rise":"1.39%","time":"23:10","volumn":"3923.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.20","rise":"1.41%","time":"23:15","volumn":"3045.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.28","rise":"1.46%","time":"23:20","volumn":"2619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"1.54%","time":"23:25","volumn":"4392.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.39","rise":"1.51%","time":"23:30","volumn":"4330.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.49","rise":"1.57%","time":"23:35","volumn":"6578.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"1.56%","time":"23:40","volumn":"3896.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.51","rise":"1.58%","time":"23:45","volumn":"5076.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.44","rise":"1.54%","time":"23:50","volumn":"3103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"183.48","rise":"1.57%","time":"23:55","volumn":"3017.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.29","rise":"1.46%","time":"00:00","volumn":"2884.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.32","rise":"1.48%","time":"00:05","volumn":"4556.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.31","rise":"1.47%","time":"00:10","volumn":"2690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.39","rise":"1.51%","time":"00:15","volumn":"2515.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.45","rise":"1.54%","time":"00:20","volumn":"2888.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"1.56%","time":"00:25","volumn":"2990.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.35","rise":"1.50%","time":"00:30","volumn":"2138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"1.49%","time":"00:35","volumn":"1950.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.50","rise":"1.57%","time":"00:40","volumn":"3791.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"1.59%","time":"00:45","volumn":"1806.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.65","rise":"1.66%","time":"00:50","volumn":"6543.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.65","rise":"1.66%","time":"00:55","volumn":"3412.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.77","rise":"1.72%","time":"01:00","volumn":"5426.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.85","rise":"1.77%","time":"01:05","volumn":"6257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.76","rise":"1.72%","time":"01:10","volumn":"2567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.83","rise":"1.76%","time":"01:15","volumn":"3314.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.98","rise":"1.84%","time":"01:20","volumn":"5341.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"1.89%","time":"01:25","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.13","rise":"1.92%","time":"01:30","volumn":"7375.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.18","rise":"1.95%","time":"01:35","volumn":"3376.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"2.05%","time":"01:40","volumn":"5103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"2.01%","time":"01:45","volumn":"5892.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.37","rise":"2.06%","time":"01:50","volumn":"3175.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"2.05%","time":"01:55","volumn":"3855.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.23","rise":"1.98%","time":"02:00","volumn":"3992.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.16","rise":"1.94%","time":"02:05","volumn":"6216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.15","rise":"1.94%","time":"02:10","volumn":"3476.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.00","rise":"1.85%","time":"02:15","volumn":"3178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.05","rise":"1.88%","time":"02:20","volumn":"2789.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.97","rise":"1.84%","time":"02:25","volumn":"4502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.00","rise":"1.85%","time":"02:30","volumn":"2736.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.02","rise":"1.87%","time":"02:35","volumn":"3062.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"1.98%","time":"02:40","volumn":"3458.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"1.97%","time":"02:45","volumn":"3809.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.29","rise":"2.01%","time":"02:50","volumn":"3015.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.31","rise":"2.02%","time":"02:55","volumn":"3854.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"2.00%","time":"03:00","volumn":"3272.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"1.92%","time":"03:05","volumn":"3377.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"1.92%","time":"03:10","volumn":"3131.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.12","rise":"1.92%","time":"03:15","volumn":"2893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.10","rise":"1.91%","time":"03:20","volumn":"4122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.03","rise":"1.87%","time":"03:25","volumn":"2980.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.06","rise":"1.89%","time":"03:30","volumn":"3159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.18","rise":"1.95%","time":"03:35","volumn":"4342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.35","rise":"2.05%","time":"03:40","volumn":"5693.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.24","rise":"1.98%","time":"03:45","volumn":"5605.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.28","rise":"2.01%","time":"03:50","volumn":"6803.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.30","rise":"2.02%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.32","rise":"2.03%","time":"04:00","volumn":"11.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.74","rise":"2.26%","time":"21:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.20","rise":"1.96%","time":"21:40","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.09","rise":"1.90%","time":"21:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.67","rise":"1.67%","time":"21:50","volumn":"9921.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.66","rise":"1.66%","time":"21:55","volumn":"8989.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.61","rise":"1.64%","time":"22:00","volumn":"8620.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.78","rise":"1.73%","time":"22:05","volumn":"1.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.64","rise":"1.65%","time":"22:10","volumn":"9447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"1.56%","time":"22:15","volumn":"7947.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.27","rise":"1.45%","time":"22:20","volumn":"5903.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"1.49%","time":"22:25","volumn":"6732.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.21","rise":"1.41%","time":"22:30","volumn":"5308.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.26","rise":"1.45%","time":"22:35","volumn":"5067.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"1.31%","time":"22:40","volumn":"7242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.92","rise":"1.25%","time":"22:45","volumn":"6972.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.77","rise":"1.17%","time":"22:50","volumn":"5982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.32","rise":"0.92%","time":"22:55","volumn":"9765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"1.05%","time":"23:00","volumn":"6524.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"1.08%","time":"23:05","volumn":"8072.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.65","rise":"1.10%","time":"23:10","volumn":"6530.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.68","rise":"1.12%","time":"23:15","volumn":"5696.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"1.14%","time":"23:20","volumn":"4492.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"1.13%","time":"23:25","volumn":"4729.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"1.13%","time":"23:30","volumn":"3163.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"1.06%","time":"23:35","volumn":"3735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.45","rise":"0.99%","time":"23:40","volumn":"4649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.53","rise":"1.04%","time":"23:45","volumn":"3510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"1.08%","time":"23:50","volumn":"3264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.54","rise":"1.04%","time":"23:55","volumn":"2583.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.57","rise":"1.06%","time":"00:00","volumn":"2286.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.29","rise":"0.91%","time":"00:05","volumn":"3389.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"0.98%","time":"00:10","volumn":"3535.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"1.05%","time":"00:15","volumn":"3348.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"1.00%","time":"00:20","volumn":"2438.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"1.05%","time":"00:25","volumn":"2263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"1.02%","time":"00:30","volumn":"3003.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"1.06%","time":"00:35","volumn":"2647.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"1.02%","time":"00:40","volumn":"2781.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"0.97%","time":"00:45","volumn":"2292.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"1.01%","time":"00:50","volumn":"3214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.45","rise":"0.99%","time":"00:55","volumn":"1967.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"0.96%","time":"01:00","volumn":"2745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"0.99%","time":"01:05","volumn":"2073.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.27","rise":"0.89%","time":"01:10","volumn":"2329.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"0.92%","time":"01:15","volumn":"3060.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.34","rise":"0.93%","time":"01:20","volumn":"2114.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"0.97%","time":"01:25","volumn":"2713.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"0.96%","time":"01:30","volumn":"2032.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"0.97%","time":"01:35","volumn":"1813.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"0.96%","time":"01:40","volumn":"3020.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"0.94%","time":"01:45","volumn":"3581.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.24","rise":"0.88%","time":"01:50","volumn":"3715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"0.96%","time":"01:55","volumn":"2788.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"1.01%","time":"02:00","volumn":"2871.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.64","rise":"1.10%","time":"02:05","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"1.16%","time":"02:10","volumn":"4077.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"1.06%","time":"02:15","volumn":"3350.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.73","rise":"1.15%","time":"02:20","volumn":"3708.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"1.16%","time":"02:25","volumn":"2620.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.74","rise":"1.15%","time":"02:30","volumn":"2710.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.70","rise":"1.13%","time":"02:35","volumn":"2503.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.63","rise":"1.10%","time":"02:40","volumn":"2119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"1.22%","time":"02:45","volumn":"4243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.83","rise":"1.20%","time":"02:50","volumn":"4173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.80","rise":"1.19%","time":"02:55","volumn":"3136.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.91","rise":"1.25%","time":"03:00","volumn":"3269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"1.22%","time":"03:05","volumn":"2956.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.81","rise":"1.19%","time":"03:10","volumn":"2319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.78","rise":"1.18%","time":"03:15","volumn":"3582.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"1.23%","time":"03:20","volumn":"3523.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"1.23%","time":"03:25","volumn":"3262.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.94","rise":"1.27%","time":"03:30","volumn":"4961.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.98","rise":"1.28%","time":"03:35","volumn":"5432.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"1.35%","time":"03:40","volumn":"6809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.99","rise":"1.29%","time":"03:45","volumn":"5326.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.02","rise":"1.31%","time":"03:50","volumn":"7097.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.11","rise":"1.36%","time":"03:55","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.05","rise":"1.33%","time":"04:00","volumn":"11.75\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"28069.04\u4ebf","maxPrice":"185.09","minPrice":"182.13","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["184.32","179.43","174.53","169.64","164.75"]},"cyrate":{"o":["6.89%","4.05%","1.21%","-1.62%","-4.46%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"0","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-1.92%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-2.72%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-3.28%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-4.46%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-3.97%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-3.36%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-2.13%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-1.62%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-1.97%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"0.47%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-1.37%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-1.97%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"0.20%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"6.20%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"5.23%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"5.63%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"5.83%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"6.89%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"6.15%","time":"05\/10","volumn":"50.76\u4e07"}],"points":"20"},"open":"184.90","priceChangeRatio":"-0.69%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["184.78","184.12","183.46","182.80","182.15"]},"cyrate":{"o":["0.25%","-0.11%","-0.47%","-0.82%","-1.18%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.58","rise":"0.14%","time":"21:31","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.59","rise":"0.15%","time":"21:32","volumn":"1.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.56","rise":"0.13%","time":"21:33","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.56","rise":"0.13%","time":"21:34","volumn":"2.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.74","rise":"0.23%","time":"21:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.78","rise":"0.25%","time":"21:36","volumn":"2.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.19","rise":"-0.07%","time":"21:37","volumn":"3.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.08","rise":"-0.13%","time":"21:38","volumn":"3.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.21","rise":"-0.06%","time":"21:39","volumn":"3.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.20","rise":"-0.07%","time":"21:40","volumn":"4.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.27","rise":"-0.03%","time":"21:41","volumn":"4.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.52","rise":"0.11%","time":"21:42","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.34","rise":"0.01%","time":"21:43","volumn":"4.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.20","rise":"-0.07%","time":"21:44","volumn":"4.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"184.09","rise":"-0.12%","time":"21:45","volumn":"5.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.93","rise":"-0.21%","time":"21:46","volumn":"5.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.68","rise":"-0.35%","time":"21:47","volumn":"5.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.77","rise":"-0.30%","time":"21:48","volumn":"5.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.70","rise":"-0.34%","time":"21:49","volumn":"5.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.67","rise":"-0.35%","time":"21:50","volumn":"6.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.61","rise":"-0.39%","time":"21:51","volumn":"6.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.75","rise":"-0.31%","time":"21:52","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.52","rise":"-0.43%","time":"21:53","volumn":"6.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.69","rise":"-0.34%","time":"21:54","volumn":"6.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.66","rise":"-0.36%","time":"21:55","volumn":"7.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.45","rise":"-0.47%","time":"21:56","volumn":"7.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"-0.46%","time":"21:57","volumn":"7.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.49","rise":"-0.45%","time":"21:58","volumn":"7.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.54","rise":"-0.43%","time":"21:59","volumn":"7.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.61","rise":"-0.39%","time":"22:00","volumn":"7.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.44","rise":"-0.48%","time":"22:01","volumn":"8.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.44","rise":"-0.48%","time":"22:02","volumn":"8.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"-0.43%","time":"22:03","volumn":"8.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.71","rise":"-0.33%","time":"22:04","volumn":"8.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.78","rise":"-0.29%","time":"22:05","volumn":"8.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.88","rise":"-0.24%","time":"22:06","volumn":"9.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.92","rise":"-0.22%","time":"22:07","volumn":"9.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.92","rise":"-0.22%","time":"22:08","volumn":"9.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.81","rise":"-0.28%","time":"22:09","volumn":"9.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.64","rise":"-0.37%","time":"22:10","volumn":"9.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.68","rise":"-0.35%","time":"22:11","volumn":"10.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.43","rise":"-0.48%","time":"22:12","volumn":"10.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.50","rise":"-0.44%","time":"22:13","volumn":"10.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.36","rise":"-0.52%","time":"22:14","volumn":"10.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.47","rise":"-0.46%","time":"22:15","volumn":"10.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.49","rise":"-0.45%","time":"22:16","volumn":"10.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.58","rise":"-0.40%","time":"22:17","volumn":"10.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"-0.43%","time":"22:18","volumn":"11.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.53","rise":"-0.43%","time":"22:19","volumn":"11.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.27","rise":"-0.57%","time":"22:20","volumn":"11.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.36","rise":"-0.52%","time":"22:21","volumn":"11.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.38","rise":"-0.51%","time":"22:22","volumn":"11.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.48","rise":"-0.46%","time":"22:23","volumn":"11.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.40","rise":"-0.50%","time":"22:24","volumn":"11.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.34","rise":"-0.53%","time":"22:25","volumn":"11.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.28","rise":"-0.56%","time":"22:26","volumn":"12.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.23","rise":"-0.59%","time":"22:27","volumn":"12.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.21","rise":"-0.60%","time":"22:28","volumn":"12.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.22","rise":"-0.60%","time":"22:29","volumn":"12.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.21","rise":"-0.60%","time":"22:30","volumn":"12.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.23","rise":"-0.59%","time":"22:31","volumn":"12.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.32","rise":"-0.54%","time":"22:32","volumn":"12.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.25","rise":"-0.58%","time":"22:33","volumn":"12.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.27","rise":"-0.57%","time":"22:34","volumn":"12.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.26","rise":"-0.57%","time":"22:35","volumn":"13.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.18","rise":"-0.62%","time":"22:36","volumn":"13.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.09","rise":"-0.67%","time":"22:37","volumn":"13.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-0.69%","time":"22:38","volumn":"13.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.97","rise":"-0.73%","time":"22:39","volumn":"13.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"-0.70%","time":"22:40","volumn":"13.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.90","rise":"-0.77%","time":"22:41","volumn":"13.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.88","rise":"-0.78%","time":"22:42","volumn":"14.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"-0.71%","time":"22:43","volumn":"14.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.10","rise":"-0.66%","time":"22:44","volumn":"14.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.92","rise":"-0.76%","time":"22:45","volumn":"14.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.95","rise":"-0.74%","time":"22:46","volumn":"14.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.02","rise":"-0.71%","time":"22:47","volumn":"14.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.94","rise":"-0.75%","time":"22:48","volumn":"14.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.86","rise":"-0.79%","time":"22:49","volumn":"14.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.77","rise":"-0.84%","time":"22:50","volumn":"15.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.75","rise":"-0.85%","time":"22:51","volumn":"15.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"-0.96%","time":"22:52","volumn":"15.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.64","rise":"-0.91%","time":"22:53","volumn":"15.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.44","rise":"-1.02%","time":"22:54","volumn":"15.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.32","rise":"-1.08%","time":"22:55","volumn":"16.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.42","rise":"-1.03%","time":"22:56","volumn":"16.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.40","rise":"-1.04%","time":"22:57","volumn":"16.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.46","rise":"-1.01%","time":"22:58","volumn":"16.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.58","rise":"-0.94%","time":"22:59","volumn":"16.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"-0.96%","time":"23:00","volumn":"16.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.43","rise":"-1.03%","time":"23:01","volumn":"16.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.93%","time":"23:02","volumn":"17.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:03","volumn":"17.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:04","volumn":"17.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.93%","time":"23:05","volumn":"17.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.71","rise":"-0.87%","time":"23:06","volumn":"17.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.73","rise":"-0.87%","time":"23:07","volumn":"17.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.98%","time":"23:08","volumn":"17.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.64","rise":"-0.91%","time":"23:09","volumn":"18.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.65","rise":"-0.91%","time":"23:10","volumn":"18.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.65","rise":"-0.91%","time":"23:11","volumn":"18.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.70","rise":"-0.88%","time":"23:12","volumn":"18.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.81","rise":"-0.82%","time":"23:13","volumn":"18.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.82","rise":"-0.81%","time":"23:14","volumn":"18.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.68","rise":"-0.89%","time":"23:15","volumn":"18.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:16","volumn":"18.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:17","volumn":"18.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:18","volumn":"18.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.70","rise":"-0.88%","time":"23:19","volumn":"19.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.72","rise":"-0.87%","time":"23:20","volumn":"19.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.83","rise":"-0.81%","time":"23:21","volumn":"19.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.66","rise":"-0.90%","time":"23:22","volumn":"19.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.74","rise":"-0.86%","time":"23:23","volumn":"19.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.75","rise":"-0.85%","time":"23:24","volumn":"19.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.88%","time":"23:25","volumn":"19.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.70","rise":"-0.88%","time":"23:26","volumn":"19.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.73","rise":"-0.87%","time":"23:27","volumn":"19.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.71","rise":"-0.87%","time":"23:28","volumn":"19.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.73","rise":"-0.87%","time":"23:29","volumn":"19.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.88%","time":"23:30","volumn":"19.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.69","rise":"-0.88%","time":"23:31","volumn":"19.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.68","rise":"-0.89%","time":"23:32","volumn":"20.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:33","volumn":"20.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.55","rise":"-0.96%","time":"23:34","volumn":"20.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"-0.95%","time":"23:35","volumn":"20.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:36","volumn":"20.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:37","volumn":"20.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.41","rise":"-1.04%","time":"23:38","volumn":"20.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.50","rise":"-0.99%","time":"23:39","volumn":"20.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.45","rise":"-1.02%","time":"23:40","volumn":"20.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.47","rise":"-1.00%","time":"23:41","volumn":"20.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:42","volumn":"20.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.56","rise":"-0.95%","time":"23:43","volumn":"20.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.98%","time":"23:44","volumn":"21.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.53","rise":"-0.97%","time":"23:45","volumn":"21.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"-0.95%","time":"23:46","volumn":"21.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.51","rise":"-0.98%","time":"23:47","volumn":"21.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.52","rise":"-0.97%","time":"23:48","volumn":"21.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.62","rise":"-0.92%","time":"23:49","volumn":"21.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.61","rise":"-0.93%","time":"23:50","volumn":"21.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.57","rise":"-0.95%","time":"23:51","volumn":"21.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.60","rise":"-0.93%","time":"23:52","volumn":"21.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:53","volumn":"21.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.58","rise":"-0.95%","time":"23:54","volumn":"21.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.54","rise":"-0.97%","time":"23:55","volumn":"21.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.56","rise":"-0.95%","time":"23:56","volumn":"21.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.59","rise":"-0.94%","time":"23:57","volumn":"21.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.60","rise":"-0.93%","time":"23:58","volumn":"21.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"182.60","rise":"-0.93%","time":"23:59","volumn":"21.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.57","rise":"-0.95%","time":"00:00","volumn":"21.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:01","volumn":"22.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"00:02","volumn":"22.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"00:03","volumn":"22.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.37","rise":"-1.06%","time":"00:04","volumn":"22.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.29","rise":"-1.10%","time":"00:05","volumn":"22.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.34","rise":"-1.08%","time":"00:06","volumn":"22.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.26","rise":"-1.12%","time":"00:07","volumn":"22.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"00:08","volumn":"22.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"00:09","volumn":"22.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"-1.03%","time":"00:10","volumn":"22.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"00:11","volumn":"22.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"00:12","volumn":"22.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.52","rise":"-0.98%","time":"00:13","volumn":"22.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.96%","time":"00:14","volumn":"22.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.96%","time":"00:15","volumn":"22.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.95%","time":"00:16","volumn":"23.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.58","rise":"-0.94%","time":"00:17","volumn":"23.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.53","rise":"-0.97%","time":"00:18","volumn":"23.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:19","volumn":"23.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:20","volumn":"23.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:21","volumn":"23.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-1.00%","time":"00:22","volumn":"23.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.47","rise":"-1.01%","time":"00:23","volumn":"23.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.95%","time":"00:24","volumn":"23.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.55","rise":"-0.96%","time":"00:25","volumn":"23.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.61","rise":"-0.93%","time":"00:26","volumn":"23.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.52","rise":"-0.98%","time":"00:27","volumn":"23.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.53","rise":"-0.97%","time":"00:28","volumn":"23.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"-0.99%","time":"00:29","volumn":"23.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-0.99%","time":"00:30","volumn":"23.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"-0.99%","time":"00:31","volumn":"23.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:32","volumn":"23.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"00:33","volumn":"23.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-1.00%","time":"00:34","volumn":"23.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.95%","time":"00:35","volumn":"24.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:36","volumn":"24.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.54","rise":"-0.97%","time":"00:37","volumn":"24.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-0.99%","time":"00:38","volumn":"24.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:39","volumn":"24.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.50","rise":"-0.99%","time":"00:40","volumn":"24.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.51","rise":"-0.98%","time":"00:41","volumn":"24.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.49","rise":"-1.00%","time":"00:42","volumn":"24.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.45","rise":"-1.01%","time":"00:43","volumn":"24.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"00:44","volumn":"24.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"00:45","volumn":"24.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"00:46","volumn":"24.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"00:47","volumn":"24.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"00:48","volumn":"24.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.47","rise":"-1.00%","time":"00:49","volumn":"24.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"00:50","volumn":"24.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:51","volumn":"24.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"00:52","volumn":"24.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"00:53","volumn":"24.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.42","rise":"-1.03%","time":"00:54","volumn":"24.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.45","rise":"-1.02%","time":"00:55","volumn":"25.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"00:56","volumn":"25.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"00:57","volumn":"25.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"-1.03%","time":"00:58","volumn":"25.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"00:59","volumn":"25.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-1.05%","time":"01:00","volumn":"25.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.03%","time":"01:01","volumn":"25.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:02","volumn":"25.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:03","volumn":"25.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"01:04","volumn":"25.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"01:05","volumn":"25.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.37","rise":"-1.06%","time":"01:06","volumn":"25.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.06%","time":"01:07","volumn":"25.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"01:08","volumn":"25.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.28","rise":"-1.10%","time":"01:09","volumn":"25.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.27","rise":"-1.11%","time":"01:10","volumn":"25.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.28","rise":"-1.11%","time":"01:11","volumn":"25.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.22","rise":"-1.14%","time":"01:12","volumn":"25.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"01:13","volumn":"25.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"01:14","volumn":"26.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"01:15","volumn":"26.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.31","rise":"-1.09%","time":"01:16","volumn":"26.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.30","rise":"-1.10%","time":"01:17","volumn":"26.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.28","rise":"-1.10%","time":"01:18","volumn":"26.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.32","rise":"-1.09%","time":"01:19","volumn":"26.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.34","rise":"-1.07%","time":"01:20","volumn":"26.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:21","volumn":"26.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:22","volumn":"26.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.46","rise":"-1.01%","time":"01:23","volumn":"26.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:24","volumn":"26.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:25","volumn":"26.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:26","volumn":"26.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-1.05%","time":"01:27","volumn":"26.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.37","rise":"-1.06%","time":"01:28","volumn":"26.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.42","rise":"-1.03%","time":"01:29","volumn":"26.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:30","volumn":"26.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.03%","time":"01:31","volumn":"26.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:32","volumn":"26.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:33","volumn":"26.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:34","volumn":"26.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:35","volumn":"26.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"01:36","volumn":"26.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.47","rise":"-1.00%","time":"01:37","volumn":"27.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.42","rise":"-1.03%","time":"01:38","volumn":"27.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:39","volumn":"27.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-1.05%","time":"01:40","volumn":"27.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.03%","time":"01:41","volumn":"27.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.43","rise":"-1.03%","time":"01:42","volumn":"27.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.40","rise":"-1.04%","time":"01:43","volumn":"27.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:44","volumn":"27.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.35","rise":"-1.07%","time":"01:45","volumn":"27.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.27","rise":"-1.11%","time":"01:46","volumn":"27.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.17","rise":"-1.17%","time":"01:47","volumn":"27.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.15","rise":"-1.18%","time":"01:48","volumn":"27.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.23","rise":"-1.13%","time":"01:49","volumn":"27.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.24","rise":"-1.13%","time":"01:50","volumn":"27.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.28","rise":"-1.11%","time":"01:51","volumn":"28.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.26","rise":"-1.12%","time":"01:52","volumn":"28.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.06%","time":"01:53","volumn":"28.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.38","rise":"-1.05%","time":"01:54","volumn":"28.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.39","rise":"-1.05%","time":"01:55","volumn":"28.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.41","rise":"-1.04%","time":"01:56","volumn":"28.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.42","rise":"-1.03%","time":"01:57","volumn":"28.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.44","rise":"-1.02%","time":"01:58","volumn":"28.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"01:59","volumn":"28.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.48","rise":"-1.00%","time":"02:00","volumn":"28.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.69","rise":"-0.88%","time":"02:01","volumn":"28.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.66","rise":"-0.90%","time":"02:02","volumn":"29.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.59","rise":"-0.94%","time":"02:03","volumn":"29.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.71","rise":"-0.87%","time":"02:04","volumn":"29.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.64","rise":"-0.91%","time":"02:05","volumn":"29.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.65","rise":"-0.91%","time":"02:06","volumn":"29.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.62","rise":"-0.92%","time":"02:07","volumn":"29.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.66","rise":"-0.90%","time":"02:08","volumn":"29.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.60","rise":"-0.93%","time":"02:09","volumn":"29.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"-0.85%","time":"02:10","volumn":"29.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.74","rise":"-0.86%","time":"02:11","volumn":"30.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.69","rise":"-0.88%","time":"02:12","volumn":"30.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.67","rise":"-0.90%","time":"02:13","volumn":"30.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.69","rise":"-0.89%","time":"02:14","volumn":"30.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.56","rise":"-0.95%","time":"02:15","volumn":"30.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.62","rise":"-0.92%","time":"02:16","volumn":"30.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.71","rise":"-0.87%","time":"02:17","volumn":"30.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.74","rise":"-0.86%","time":"02:18","volumn":"30.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.73","rise":"-0.87%","time":"02:19","volumn":"30.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.73","rise":"-0.87%","time":"02:20","volumn":"30.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"-0.85%","time":"02:21","volumn":"30.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.72","rise":"-0.87%","time":"02:22","volumn":"30.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.76","rise":"-0.85%","time":"02:23","volumn":"30.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.79","rise":"-0.83%","time":"02:24","volumn":"30.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"-0.85%","time":"02:25","volumn":"30.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.71","rise":"-0.87%","time":"02:26","volumn":"30.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.68","rise":"-0.89%","time":"02:27","volumn":"31.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.68","rise":"-0.89%","time":"02:28","volumn":"31.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.70","rise":"-0.88%","time":"02:29","volumn":"31.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.74","rise":"-0.86%","time":"02:30","volumn":"31.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.62","rise":"-0.92%","time":"02:31","volumn":"31.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.71","rise":"-0.87%","time":"02:32","volumn":"31.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.72","rise":"-0.87%","time":"02:33","volumn":"31.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.73","rise":"-0.86%","time":"02:34","volumn":"31.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.70","rise":"-0.88%","time":"02:35","volumn":"31.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.59","rise":"-0.94%","time":"02:36","volumn":"31.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.63","rise":"-0.92%","time":"02:37","volumn":"31.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.62","rise":"-0.92%","time":"02:38","volumn":"31.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.66","rise":"-0.90%","time":"02:39","volumn":"31.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.63","rise":"-0.91%","time":"02:40","volumn":"31.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.69","rise":"-0.89%","time":"02:41","volumn":"31.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.71","rise":"-0.87%","time":"02:42","volumn":"31.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"-0.85%","time":"02:43","volumn":"31.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.78","rise":"-0.84%","time":"02:44","volumn":"31.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"-0.79%","time":"02:45","volumn":"32.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.79","rise":"-0.83%","time":"02:46","volumn":"32.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.80","rise":"-0.82%","time":"02:47","volumn":"32.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.78","rise":"-0.83%","time":"02:48","volumn":"32.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.85","rise":"-0.79%","time":"02:49","volumn":"32.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.83","rise":"-0.81%","time":"02:50","volumn":"32.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.92","rise":"-0.76%","time":"02:51","volumn":"32.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.88","rise":"-0.78%","time":"02:52","volumn":"32.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.85","rise":"-0.79%","time":"02:53","volumn":"32.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.82","rise":"-0.81%","time":"02:54","volumn":"32.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.80","rise":"-0.82%","time":"02:55","volumn":"32.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"-0.79%","time":"02:56","volumn":"32.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.90","rise":"-0.77%","time":"02:57","volumn":"32.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.90","rise":"-0.77%","time":"02:58","volumn":"33.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.84","rise":"-0.80%","time":"02:59","volumn":"33.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.91","rise":"-0.77%","time":"03:00","volumn":"33.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.77","rise":"-0.84%","time":"03:01","volumn":"33.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.84","rise":"-0.81%","time":"03:02","volumn":"33.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.84","rise":"-0.80%","time":"03:03","volumn":"33.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.82","rise":"-0.81%","time":"03:04","volumn":"33.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"-0.79%","time":"03:05","volumn":"33.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.83","rise":"-0.81%","time":"03:06","volumn":"33.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"-0.79%","time":"03:07","volumn":"33.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.84","rise":"-0.80%","time":"03:08","volumn":"33.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"-0.79%","time":"03:09","volumn":"33.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.81","rise":"-0.82%","time":"03:10","volumn":"33.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.74","rise":"-0.86%","time":"03:11","volumn":"33.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.75","rise":"-0.85%","time":"03:12","volumn":"33.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.69","rise":"-0.88%","time":"03:13","volumn":"33.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.79","rise":"-0.83%","time":"03:14","volumn":"33.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.78","rise":"-0.83%","time":"03:15","volumn":"34.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.79","rise":"-0.83%","time":"03:16","volumn":"34.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.82","rise":"-0.81%","time":"03:17","volumn":"34.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.82","rise":"-0.81%","time":"03:18","volumn":"34.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.85","rise":"-0.79%","time":"03:19","volumn":"34.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"-0.79%","time":"03:20","volumn":"34.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.84","rise":"-0.81%","time":"03:21","volumn":"34.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.89","rise":"-0.78%","time":"03:22","volumn":"34.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.90","rise":"-0.77%","time":"03:23","volumn":"34.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"-0.79%","time":"03:24","volumn":"34.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.87","rise":"-0.79%","time":"03:25","volumn":"34.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.88","rise":"-0.78%","time":"03:26","volumn":"34.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.94","rise":"-0.75%","time":"03:27","volumn":"34.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.95","rise":"-0.74%","time":"03:28","volumn":"34.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.96","rise":"-0.74%","time":"03:29","volumn":"35.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.94","rise":"-0.75%","time":"03:30","volumn":"35.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.86","rise":"-0.79%","time":"03:31","volumn":"35.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.91","rise":"-0.76%","time":"03:32","volumn":"35.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.91","rise":"-0.77%","time":"03:33","volumn":"35.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.93","rise":"-0.76%","time":"03:34","volumn":"35.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.98","rise":"-0.73%","time":"03:35","volumn":"35.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.98","rise":"-0.73%","time":"03:36","volumn":"35.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.00","rise":"-0.72%","time":"03:37","volumn":"35.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.00","rise":"-0.71%","time":"03:38","volumn":"36.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.06","rise":"-0.68%","time":"03:39","volumn":"36.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"-0.66%","time":"03:40","volumn":"36.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.07","rise":"-0.68%","time":"03:41","volumn":"36.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"-0.67%","time":"03:42","volumn":"36.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.13","rise":"-0.65%","time":"03:43","volumn":"36.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.03","rise":"-0.70%","time":"03:44","volumn":"36.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.99","rise":"-0.72%","time":"03:45","volumn":"36.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.00","rise":"-0.72%","time":"03:46","volumn":"37.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"-0.67%","time":"03:47","volumn":"37.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.00","rise":"-0.72%","time":"03:48","volumn":"37.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"182.96","rise":"-0.74%","time":"03:49","volumn":"37.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.02","rise":"-0.71%","time":"03:50","volumn":"37.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.10","rise":"-0.66%","time":"03:51","volumn":"38.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.14","rise":"-0.64%","time":"03:52","volumn":"38.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.13","rise":"-0.64%","time":"03:53","volumn":"38.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"-0.67%","time":"03:54","volumn":"38.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.11","rise":"-0.66%","time":"03:55","volumn":"39.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.09","rise":"-0.67%","time":"03:56","volumn":"39.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.10","rise":"-0.66%","time":"03:57","volumn":"39.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.10","rise":"-0.66%","time":"03:58","volumn":"39.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.10","rise":"-0.66%","time":"03:59","volumn":"39.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"183.05","rise":"-0.69%","time":"04:00","volumn":"50.76\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"5075.95\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["197.62","189.40","181.19","172.97","164.75"]},"cyrate":{"o":["12.07%","7.41%","2.75%","-1.91%","-6.57%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"176.33","rise":"0","time":"05\/30","volumn":"55.90\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"176.28","rise":"-0.03%","time":"05\/31","volumn":"99.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"179.12","rise":"1.58%","time":"06\/01","volumn":"68.84\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"179.98","rise":"2.07%","time":"06\/02","volumn":"61.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"178.61","rise":"1.29%","time":"06\/05","volumn":"121.75\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"178.24","rise":"1.08%","time":"06\/06","volumn":"64.82\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"176.85","rise":"0.29%","time":"06\/07","volumn":"61.91\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.60","rise":"1.85%","time":"06\/08","volumn":"50.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"179.99","rise":"2.08%","time":"06\/09","volumn":"48.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"182.82","rise":"3.68%","time":"06\/12","volumn":"54.31\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.34","rise":"3.41%","time":"06\/13","volumn":"54.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"182.98","rise":"3.77%","time":"06\/14","volumn":"57.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"185.04","rise":"4.94%","time":"06\/15","volumn":"65.41\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.95","rise":"4.32%","time":"06\/16","volumn":"101.24\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"184.04","rise":"4.37%","time":"06\/20","volumn":"49.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"182.99","rise":"3.78%","time":"06\/21","volumn":"49.50\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"186.03","rise":"5.50%","time":"06\/22","volumn":"51.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"185.71","rise":"5.32%","time":"06\/23","volumn":"53.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"184.30","rise":"4.52%","time":"06\/26","volumn":"48.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"187.09","rise":"6.10%","time":"06\/27","volumn":"50.66\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"188.28","rise":"6.78%","time":"06\/28","volumn":"51.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"188.62","rise":"6.97%","time":"06\/29","volumn":"46.21\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"193.00","rise":"9.45%","time":"06\/30","volumn":"85.09\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"191.49","rise":"8.60%","time":"07\/03","volumn":"31.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"190.36","rise":"7.96%","time":"07\/05","volumn":"46.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"190.84","rise":"8.23%","time":"07\/06","volumn":"45.12\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"189.71","rise":"7.59%","time":"07\/07","volumn":"46.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.64","rise":"6.41%","time":"07\/10","volumn":"59.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.11","rise":"6.11%","time":"07\/11","volumn":"46.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"188.80","rise":"7.07%","time":"07\/12","volumn":"60.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"189.57","rise":"7.51%","time":"07\/13","volumn":"41.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"189.72","rise":"7.59%","time":"07\/14","volumn":"41.59\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"9.47%","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"9.32%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"10.09%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"8.98%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"8.30%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"8.76%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"9.26%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"9.75%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"9.03%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"10.51%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"10.86%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"10.38%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"8.67%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"7.87%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"2.66%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"0.88%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"1.42%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"0.50%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"0.38%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"0.41%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"1.36%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"0.22%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-0.28%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-1.74%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-1.46%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-0.69%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"0.10%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"2.30%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-0.39%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"0.88%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"1.78%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"4.00%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"6.01%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"6.13%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"7.03%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"7.17%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"3.32%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"0.28%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"0.64%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"1.30%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-0.43%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-1.62%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-0.75%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-1.16%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"0.52%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"1.14%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-0.89%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-1.78%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-1.29%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-0.56%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-2.89%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-3.76%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-3.61%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-3.32%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-1.88%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-2.64%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-1.93%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-1.22%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"0.24%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"1.09%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"0.75%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"1.55%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"2.07%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"1.02%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"0.94%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"0.05%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-0.69%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-0.91%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-2.37%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-2.30%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-2.05%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-3.38%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-5.77%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-5.01%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-3.84%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-3.57%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-1.75%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"0.29%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-0.23%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"1.23%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"2.70%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"3.31%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"3.03%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"5.43%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"4.53%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"6.02%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"6.35%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"7.31%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"7.30%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"8.30%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"7.84%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"8.22%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"7.46%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"7.36%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"7.70%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"7.12%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"7.45%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"8.18%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"7.15%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"9.41%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"8.79%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"9.90%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"10.71%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"9.28%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"10.15%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"11.99%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"12.07%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"11.77%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"10.81%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"11.41%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"10.21%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"10.13%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"9.52%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"9.20%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"9.26%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"9.50%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"8.91%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"5.00%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"4.21%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"2.89%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"2.47%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"4.96%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"4.72%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"5.31%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"4.97%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"5.16%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"3.86%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"3.32%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"6.70%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"8.36%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"9.68%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"10.41%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"10.03%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"9.84%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"8.85%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"8.46%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"6.36%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"4.30%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"5.69%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"5.12%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"6.16%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"7.08%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"7.14%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"6.52%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"6.96%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"5.99%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"4.80%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"4.29%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"4.13%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"3.25%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"2.82%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"3.26%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"4.42%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"3.37%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"2.60%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"3.43%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"2.74%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"2.36%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"1.75%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-0.84%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-3.66%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-4.23%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-4.30%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-3.32%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-2.17%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-1.90%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-3.09%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-2.03%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-2.25%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-1.62%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-0.28%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"1.19%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-2.95%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-2.44%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-3.25%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-3.90%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-1.85%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-2.89%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-3.71%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-4.39%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-3.93%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-4.40%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-3.97%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-4.61%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-3.92%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-4.99%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-0.87%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-0.02%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-2.21%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-4.08%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-4.87%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-5.41%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-6.57%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-6.09%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-5.49%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-4.29%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-3.79%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-4.13%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-1.75%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-3.54%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-4.13%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-2.01%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"3.86%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"2.91%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"3.30%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"3.49%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"4.53%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"3.81%","time":"05\/10","volumn":"50.76\u4e07"}],"points":"240"}}