{"amount":"6.65\u4ebf","changeAmount":"-0.54","close":"268.49","currentPrice":"267.95","currenttime":"2024-05-10 04:00:02","e":{"@attributes":{"datetime":"2024-05-10 04:00:02","e1":"267.95","e2":"-0.54","e3":"(-0.20%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/04","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["274.28","272.29","270.29","268.30","266.31"]},"cyrate":{"o":["0.11%","-0.62%","-1.34%","-2.07%","-2.80%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.98","rise":"0","time":"02:35","volumn":"216.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"274.08","rise":"0.04%","time":"02:40","volumn":"227.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"274.02","rise":"0.02%","time":"02:45","volumn":"189.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"274.23","rise":"0.09%","time":"02:50","volumn":"198.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"274.19","rise":"0.08%","time":"02:55","volumn":"215.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"274.27","rise":"0.11%","time":"03:00","volumn":"249.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.95","rise":"-0.01%","time":"03:05","volumn":"226.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"274.28","rise":"0.11%","time":"03:10","volumn":"373.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.95","rise":"-0.01%","time":"03:15","volumn":"212.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.78","rise":"-0.07%","time":"03:20","volumn":"247.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.77","rise":"-0.07%","time":"03:25","volumn":"342.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.60","rise":"-0.14%","time":"03:30","volumn":"327.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.44","rise":"-0.20%","time":"03:35","volumn":"337.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.38","rise":"-0.22%","time":"03:40","volumn":"318.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.14","rise":"-0.30%","time":"03:45","volumn":"525.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"272.77","rise":"-0.44%","time":"03:50","volumn":"778.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"272.83","rise":"-0.42%","time":"03:55","volumn":"734.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.28","rise":"-0.25%","time":"04:00","volumn":"8090.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.27","rise":"-0.26%","time":"21:35","volumn":"604.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"273.41","rise":"-0.21%","time":"21:40","volumn":"490.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"272.82","rise":"-0.42%","time":"21:45","volumn":"330.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"272.12","rise":"-0.68%","time":"21:50","volumn":"287.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"271.63","rise":"-0.86%","time":"21:55","volumn":"331.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"271.17","rise":"-1.02%","time":"22:00","volumn":"412.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.50","rise":"-1.27%","time":"22:05","volumn":"512.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.44","rise":"-1.29%","time":"22:10","volumn":"423.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.40","rise":"-1.30%","time":"22:15","volumn":"381.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.30","rise":"-1.34%","time":"22:20","volumn":"429.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.74","rise":"-1.55%","time":"22:25","volumn":"447.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.39","rise":"-1.67%","time":"22:30","volumn":"366.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.79","rise":"-1.53%","time":"22:35","volumn":"436.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.43","rise":"-1.66%","time":"22:40","volumn":"295.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.53","rise":"-1.62%","time":"22:45","volumn":"245.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.45","rise":"-1.65%","time":"22:50","volumn":"300.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.08","rise":"-1.79%","time":"22:55","volumn":"291.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.29","rise":"-1.71%","time":"23:00","volumn":"469.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.40","rise":"-1.67%","time":"23:05","volumn":"338.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"268.94","rise":"-1.84%","time":"23:10","volumn":"406.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.36","rise":"-1.68%","time":"23:15","volumn":"210.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.79","rise":"-1.53%","time":"23:20","volumn":"263.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.10","rise":"-1.42%","time":"23:25","volumn":"322.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"269.92","rise":"-1.48%","time":"23:30","volumn":"634.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.01","rise":"-1.45%","time":"23:35","volumn":"298.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.18","rise":"-1.39%","time":"23:40","volumn":"162.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.54","rise":"-1.25%","time":"23:45","volumn":"340.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.27","rise":"-1.35%","time":"23:50","volumn":"149.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.52","rise":"-1.26%","time":"23:55","volumn":"175.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.53","rise":"-1.26%","time":"00:00","volumn":"148.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.46","rise":"-1.28%","time":"00:05","volumn":"268.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.36","rise":"-1.32%","time":"00:10","volumn":"185.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.07","rise":"-1.43%","time":"00:15","volumn":"243.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.42","rise":"-1.30%","time":"00:20","volumn":"228.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.08","rise":"-1.42%","time":"00:25","volumn":"167.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.96","rise":"-1.47%","time":"00:30","volumn":"271.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.65","rise":"-1.58%","time":"00:35","volumn":"321.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"268.98","rise":"-1.82%","time":"00:40","volumn":"589.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.14","rise":"-1.76%","time":"00:45","volumn":"459.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.48","rise":"-1.64%","time":"00:50","volumn":"274.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.38","rise":"-1.68%","time":"00:55","volumn":"112.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.52","rise":"-1.63%","time":"01:00","volumn":"202.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.84","rise":"-1.51%","time":"01:05","volumn":"135.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"269.96","rise":"-1.47%","time":"01:10","volumn":"114.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.00","rise":"-1.45%","time":"01:15","volumn":"247.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.26","rise":"-1.36%","time":"01:20","volumn":"77.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.51","rise":"-1.26%","time":"01:25","volumn":"171.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.21","rise":"-1.37%","time":"01:30","volumn":"188.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.33","rise":"-1.33%","time":"01:35","volumn":"82.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.50","rise":"-1.27%","time":"01:40","volumn":"100.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.26","rise":"-1.36%","time":"01:45","volumn":"130.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.31","rise":"-1.34%","time":"01:50","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.28","rise":"-1.35%","time":"01:55","volumn":"101.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.32","rise":"-1.33%","time":"02:00","volumn":"88.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.27","rise":"-1.35%","time":"02:05","volumn":"132.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.47","rise":"-1.28%","time":"02:10","volumn":"136.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.58","rise":"-1.24%","time":"02:15","volumn":"101.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.85","rise":"-1.14%","time":"02:20","volumn":"141.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"271.05","rise":"-1.07%","time":"02:25","volumn":"80.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"271.11","rise":"-1.05%","time":"02:30","volumn":"142.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"271.11","rise":"-1.05%","time":"02:35","volumn":"163.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"271.14","rise":"-1.04%","time":"02:40","volumn":"161.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.92","rise":"-1.12%","time":"02:45","volumn":"134.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"271.04","rise":"-1.07%","time":"02:50","volumn":"123.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.87","rise":"-1.13%","time":"02:55","volumn":"94.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.80","rise":"-1.16%","time":"03:00","volumn":"129.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.91","rise":"-1.12%","time":"03:05","volumn":"146.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.91","rise":"-1.12%","time":"03:10","volumn":"136.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"271.07","rise":"-1.06%","time":"03:15","volumn":"147.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.67","rise":"-1.21%","time":"03:20","volumn":"274.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.61","rise":"-1.23%","time":"03:25","volumn":"176.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"271.08","rise":"-1.06%","time":"03:30","volumn":"195.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.75","rise":"-1.18%","time":"03:35","volumn":"229.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.84","rise":"-1.14%","time":"03:40","volumn":"158.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.74","rise":"-1.18%","time":"03:45","volumn":"265.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.65","rise":"-1.21%","time":"03:50","volumn":"352.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.89","rise":"-1.13%","time":"03:55","volumn":"478.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"270.32","rise":"-1.33%","time":"04:00","volumn":"6996.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.64","rise":"-1.22%","time":"21:35","volumn":"1047.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.01","rise":"-1.08%","time":"21:40","volumn":"425.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.00","rise":"-1.09%","time":"21:45","volumn":"292.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.10","rise":"-1.05%","time":"21:50","volumn":"623.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.79","rise":"-0.80%","time":"21:55","volumn":"182.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.37","rise":"-0.95%","time":"22:00","volumn":"228.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.52","rise":"-0.90%","time":"22:05","volumn":"206.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.41","rise":"-0.94%","time":"22:10","volumn":"722.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.39","rise":"-0.95%","time":"22:15","volumn":"174.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.39","rise":"-0.94%","time":"22:20","volumn":"166.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.31","rise":"-0.97%","time":"22:25","volumn":"272.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.30","rise":"-0.98%","time":"22:30","volumn":"143.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.25","rise":"-1.00%","time":"22:35","volumn":"309.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.48","rise":"-0.91%","time":"22:40","volumn":"212.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.56","rise":"-0.88%","time":"22:45","volumn":"151.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.31","rise":"-0.97%","time":"22:50","volumn":"508.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.54","rise":"-0.89%","time":"22:55","volumn":"265.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.52","rise":"-0.89%","time":"23:00","volumn":"255.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.73","rise":"-1.18%","time":"23:05","volumn":"179.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.35","rise":"-0.96%","time":"23:10","volumn":"416.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.20","rise":"-1.01%","time":"23:15","volumn":"334.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"271.05","rise":"-1.07%","time":"23:20","volumn":"438.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.81","rise":"-1.16%","time":"23:25","volumn":"225.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.95","rise":"-1.10%","time":"23:30","volumn":"158.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.95","rise":"-1.10%","time":"23:35","volumn":"102.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.86","rise":"-1.14%","time":"23:40","volumn":"246.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.84","rise":"-1.14%","time":"23:45","volumn":"147.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.73","rise":"-1.18%","time":"23:50","volumn":"105.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"270.95","rise":"-1.10%","time":"23:55","volumn":"108.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.84","rise":"-1.14%","time":"00:00","volumn":"265.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.65","rise":"-1.21%","time":"00:05","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.15","rise":"-1.40%","time":"00:10","volumn":"196.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.24","rise":"-1.36%","time":"00:15","volumn":"180.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.94","rise":"-1.47%","time":"00:20","volumn":"128.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.08","rise":"-1.42%","time":"00:25","volumn":"100.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.16","rise":"-1.39%","time":"00:30","volumn":"89.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.21","rise":"-1.37%","time":"00:35","volumn":"111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.23","rise":"-1.37%","time":"00:40","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.27","rise":"-1.35%","time":"00:45","volumn":"237.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.07","rise":"-1.43%","time":"00:50","volumn":"193.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.74","rise":"-1.55%","time":"00:55","volumn":"168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.67","rise":"-1.57%","time":"01:00","volumn":"167.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.84","rise":"-1.51%","time":"01:05","volumn":"114.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.73","rise":"-1.55%","time":"01:10","volumn":"107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.66","rise":"-1.57%","time":"01:15","volumn":"86.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.67","rise":"-1.57%","time":"01:20","volumn":"121.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.67","rise":"-1.57%","time":"01:25","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.05","rise":"-1.43%","time":"01:30","volumn":"243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.33","rise":"-1.33%","time":"01:35","volumn":"160.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.57","rise":"-1.24%","time":"01:40","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.32","rise":"-1.33%","time":"01:45","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.30","rise":"-1.34%","time":"01:50","volumn":"167.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.34","rise":"-1.33%","time":"01:55","volumn":"75.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.14","rise":"-1.40%","time":"02:00","volumn":"101.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.05","rise":"-1.43%","time":"02:05","volumn":"176.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.92","rise":"-1.48%","time":"02:10","volumn":"125.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.07","rise":"-1.42%","time":"02:15","volumn":"291.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.15","rise":"-1.40%","time":"02:20","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.09","rise":"-1.42%","time":"02:25","volumn":"190.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.19","rise":"-1.38%","time":"02:30","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.23","rise":"-1.37%","time":"02:35","volumn":"137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.08","rise":"-1.42%","time":"02:40","volumn":"150.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.13","rise":"-1.40%","time":"02:45","volumn":"110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.07","rise":"-1.42%","time":"02:50","volumn":"117.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.93","rise":"-1.48%","time":"02:55","volumn":"282.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.98","rise":"-1.46%","time":"03:00","volumn":"250.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.13","rise":"-1.40%","time":"03:05","volumn":"169.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.10","rise":"-1.42%","time":"03:10","volumn":"339.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.78","rise":"-1.53%","time":"03:15","volumn":"262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.68","rise":"-1.57%","time":"03:20","volumn":"410.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.70","rise":"-1.56%","time":"03:25","volumn":"257.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.62","rise":"-1.59%","time":"03:30","volumn":"171.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.57","rise":"-1.61%","time":"03:35","volumn":"233.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.54","rise":"-1.62%","time":"03:40","volumn":"356.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.25","rise":"-1.72%","time":"03:45","volumn":"297.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.31","rise":"-1.70%","time":"03:50","volumn":"335.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.12","rise":"-1.77%","time":"03:55","volumn":"654.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.30","rise":"-1.71%","time":"04:00","volumn":"7028.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.38","rise":"-1.31%","time":"21:35","volumn":"926.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.12","rise":"-1.41%","time":"21:40","volumn":"397.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.11","rise":"-1.41%","time":"21:45","volumn":"267.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.27","rise":"-1.35%","time":"21:50","volumn":"314.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.56","rise":"-1.25%","time":"21:55","volumn":"177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"270.10","rise":"-1.41%","time":"22:00","volumn":"229.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.84","rise":"-1.51%","time":"22:05","volumn":"285.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.93","rise":"-1.47%","time":"22:10","volumn":"330.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.36","rise":"-1.68%","time":"22:15","volumn":"181.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.52","rise":"-1.63%","time":"22:20","volumn":"203.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.20","rise":"-1.74%","time":"22:25","volumn":"271.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.13","rise":"-1.77%","time":"22:30","volumn":"251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.18","rise":"-1.75%","time":"22:35","volumn":"344.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.46","rise":"-1.65%","time":"22:40","volumn":"233.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.29","rise":"-1.71%","time":"22:45","volumn":"323.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.30","rise":"-1.71%","time":"22:50","volumn":"196.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.32","rise":"-1.70%","time":"22:55","volumn":"288.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.10","rise":"-1.78%","time":"23:00","volumn":"205.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.07","rise":"-1.79%","time":"23:05","volumn":"202.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.06","rise":"-1.79%","time":"23:10","volumn":"224.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.94","rise":"-1.84%","time":"23:15","volumn":"319.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.99","rise":"-1.82%","time":"23:20","volumn":"228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.98","rise":"-1.82%","time":"23:25","volumn":"304.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.91","rise":"-1.85%","time":"23:30","volumn":"210.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"269.23","rise":"-1.73%","time":"23:35","volumn":"265.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.79","rise":"-1.89%","time":"23:40","volumn":"118.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.77","rise":"-1.90%","time":"23:45","volumn":"249.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.63","rise":"-1.95%","time":"23:50","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"268.56","rise":"-1.98%","time":"23:55","volumn":"192.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.34","rise":"-2.06%","time":"00:00","volumn":"305.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.58","rise":"-1.97%","time":"00:05","volumn":"247.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.29","rise":"-2.07%","time":"00:10","volumn":"119.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.25","rise":"-2.09%","time":"00:15","volumn":"292.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.47","rise":"-2.01%","time":"00:20","volumn":"261.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.56","rise":"-1.98%","time":"00:25","volumn":"263.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.52","rise":"-1.99%","time":"00:30","volumn":"195.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.71","rise":"-1.92%","time":"00:35","volumn":"200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.96","rise":"-1.83%","time":"00:40","volumn":"219.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.75","rise":"-1.91%","time":"00:45","volumn":"192.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.50","rise":"-2.00%","time":"00:50","volumn":"162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.41","rise":"-2.03%","time":"00:55","volumn":"124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.50","rise":"-2.00%","time":"01:00","volumn":"130.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.73","rise":"-1.91%","time":"01:05","volumn":"134.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.51","rise":"-1.99%","time":"01:10","volumn":"105.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.30","rise":"-2.07%","time":"01:15","volumn":"151.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.44","rise":"-2.02%","time":"01:20","volumn":"143.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.48","rise":"-2.01%","time":"01:25","volumn":"181.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.57","rise":"-1.97%","time":"01:30","volumn":"95.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.34","rise":"-2.06%","time":"01:35","volumn":"152.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.18","rise":"-2.12%","time":"01:40","volumn":"167.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.90","rise":"-2.22%","time":"01:45","volumn":"251.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.97","rise":"-2.19%","time":"01:50","volumn":"142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.85","rise":"-2.24%","time":"01:55","volumn":"118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.62","rise":"-2.32%","time":"02:00","volumn":"403.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.73","rise":"-2.28%","time":"02:05","volumn":"250.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.46","rise":"-2.38%","time":"02:10","volumn":"235.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.44","rise":"-2.39%","time":"02:15","volumn":"264.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.56","rise":"-2.34%","time":"02:20","volumn":"317.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.50","rise":"-2.37%","time":"02:25","volumn":"373.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.45","rise":"-2.38%","time":"02:30","volumn":"289.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.31","rise":"-2.43%","time":"02:35","volumn":"181.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.18","rise":"-2.48%","time":"02:40","volumn":"215.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.40","rise":"-2.40%","time":"02:45","volumn":"408.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.48","rise":"-2.37%","time":"02:50","volumn":"237.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.42","rise":"-2.39%","time":"02:55","volumn":"189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.54","rise":"-2.35%","time":"03:00","volumn":"200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.44","rise":"-2.39%","time":"03:05","volumn":"244.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.49","rise":"-2.37%","time":"03:10","volumn":"234.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.42","rise":"-2.39%","time":"03:15","volumn":"205.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.79","rise":"-2.26%","time":"03:20","volumn":"2107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.88","rise":"-2.22%","time":"03:25","volumn":"270.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.82","rise":"-2.25%","time":"03:30","volumn":"242.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.80","rise":"-2.25%","time":"03:35","volumn":"277.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.83","rise":"-2.24%","time":"03:40","volumn":"285.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.67","rise":"-2.30%","time":"03:45","volumn":"628.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.81","rise":"-2.25%","time":"03:50","volumn":"468.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.95","rise":"-2.20%","time":"03:55","volumn":"775.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.50","rise":"-2.36%","time":"04:00","volumn":"9993.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.21","rise":"-2.47%","time":"21:35","volumn":"1757.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.19","rise":"-2.48%","time":"21:40","volumn":"1626.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.04","rise":"-2.53%","time":"21:45","volumn":"330.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"266.31","rise":"-2.80%","time":"21:50","volumn":"388.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"266.70","rise":"-2.66%","time":"21:55","volumn":"1052.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"266.63","rise":"-2.68%","time":"22:00","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.10","rise":"-2.51%","time":"22:05","volumn":"526.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.33","rise":"-2.06%","time":"22:10","volumn":"507.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.36","rise":"-2.05%","time":"22:15","volumn":"684.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.58","rise":"-2.34%","time":"22:20","volumn":"396.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.34","rise":"-2.42%","time":"22:25","volumn":"453.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.36","rise":"-2.41%","time":"22:30","volumn":"196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.32","rise":"-2.43%","time":"22:35","volumn":"215.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.07","rise":"-2.52%","time":"22:40","volumn":"191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.18","rise":"-2.48%","time":"22:45","volumn":"253.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.62","rise":"-2.32%","time":"22:50","volumn":"446.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.70","rise":"-2.29%","time":"22:55","volumn":"256.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.46","rise":"-2.38%","time":"23:00","volumn":"286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.48","rise":"-2.37%","time":"23:05","volumn":"343.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.48","rise":"-2.37%","time":"23:10","volumn":"179.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.61","rise":"-2.32%","time":"23:15","volumn":"269.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.58","rise":"-2.33%","time":"23:20","volumn":"228.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"267.86","rise":"-2.23%","time":"23:25","volumn":"155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.12","rise":"-2.14%","time":"23:30","volumn":"189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.31","rise":"-2.07%","time":"23:35","volumn":"283.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.50","rise":"-2.00%","time":"23:40","volumn":"404.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.42","rise":"-2.03%","time":"23:45","volumn":"457.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.48","rise":"-2.01%","time":"23:50","volumn":"294.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.15","rise":"-2.13%","time":"23:55","volumn":"241.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.59","rise":"-2.33%","time":"00:00","volumn":"207.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.72","rise":"-2.28%","time":"00:05","volumn":"237.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.62","rise":"-2.32%","time":"00:10","volumn":"209.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.84","rise":"-2.24%","time":"00:15","volumn":"166.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.98","rise":"-2.19%","time":"00:20","volumn":"131.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.11","rise":"-2.14%","time":"00:25","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.10","rise":"-2.14%","time":"00:30","volumn":"168.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.95","rise":"-2.20%","time":"00:35","volumn":"174.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.04","rise":"-2.17%","time":"00:40","volumn":"174.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.21","rise":"-2.10%","time":"00:45","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.30","rise":"-2.07%","time":"00:50","volumn":"128.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.07","rise":"-2.15%","time":"00:55","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.12","rise":"-2.14%","time":"01:00","volumn":"142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.11","rise":"-2.14%","time":"01:05","volumn":"151.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.17","rise":"-2.12%","time":"01:10","volumn":"128.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.12","rise":"-2.14%","time":"01:15","volumn":"111.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.18","rise":"-2.12%","time":"01:20","volumn":"209.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.29","rise":"-2.08%","time":"01:25","volumn":"170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.31","rise":"-2.07%","time":"01:30","volumn":"185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.43","rise":"-2.02%","time":"01:35","volumn":"195.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.34","rise":"-2.06%","time":"01:40","volumn":"256.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.56","rise":"-1.98%","time":"01:45","volumn":"218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.56","rise":"-1.98%","time":"01:50","volumn":"169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.86","rise":"-1.87%","time":"01:55","volumn":"283.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.80","rise":"-1.89%","time":"02:00","volumn":"248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.75","rise":"-1.91%","time":"02:05","volumn":"223.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.61","rise":"-1.96%","time":"02:10","volumn":"254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.45","rise":"-2.02%","time":"02:15","volumn":"258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.43","rise":"-2.02%","time":"02:20","volumn":"227.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.23","rise":"-2.10%","time":"02:25","volumn":"305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.25","rise":"-2.09%","time":"02:30","volumn":"561.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.31","rise":"-2.07%","time":"02:35","volumn":"347.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.20","rise":"-2.11%","time":"02:40","volumn":"284.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.15","rise":"-2.12%","time":"02:45","volumn":"240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.14","rise":"-2.13%","time":"02:50","volumn":"283.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.16","rise":"-2.12%","time":"02:55","volumn":"317.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.10","rise":"-2.15%","time":"03:00","volumn":"322.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.10","rise":"-2.14%","time":"03:05","volumn":"340.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.14","rise":"-2.13%","time":"03:10","volumn":"416.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.12","rise":"-2.14%","time":"03:15","volumn":"286.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.01","rise":"-2.18%","time":"03:20","volumn":"252.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.07","rise":"-2.16%","time":"03:25","volumn":"262.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.99","rise":"-2.18%","time":"03:30","volumn":"268.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.15","rise":"-2.12%","time":"03:35","volumn":"372.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.36","rise":"-2.05%","time":"03:40","volumn":"337.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.27","rise":"-2.08%","time":"03:45","volumn":"425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.47","rise":"-2.01%","time":"03:50","volumn":"562.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.48","rise":"-2.00%","time":"03:55","volumn":"888.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.49","rise":"-2.00%","time":"04:00","volumn":"7131.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.05","ratio":"0.91%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.17","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.02","ratio":"0.22%"}],"marketCapitalization":"1931.07\u4ebf","maxPrice":"268.46","minPrice":"267.02","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/08"]},"cy":{"o":["276.88","274.02","271.15","268.29","265.43"]},"cyrate":{"o":["3.07%","2.01%","0.94%","-0.12%","-1.19%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.62","rise":"0","time":"04\/11","volumn":"2.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.39","rise":"-0.46%","time":"04\/12","volumn":"2.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"266.23","rise":"-0.89%","time":"04\/15","volumn":"3.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.43","rise":"-1.19%","time":"04\/16","volumn":"2.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"269.95","rise":"0.50%","time":"04\/17","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.98","rise":"0.88%","time":"04\/18","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"271.99","rise":"1.25%","time":"04\/19","volumn":"3.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"275.58","rise":"2.59%","time":"04\/22","volumn":"3.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"276.88","rise":"3.07%","time":"04\/23","volumn":"3.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"276.75","rise":"3.03%","time":"04\/24","volumn":"4.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"275.60","rise":"2.60%","time":"04\/25","volumn":"4.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"273.09","rise":"1.66%","time":"04\/26","volumn":"3.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"273.55","rise":"1.84%","time":"04\/29","volumn":"3.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"273.04","rise":"1.65%","time":"04\/30","volumn":"6.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"274.43","rise":"2.16%","time":"05\/01","volumn":"4.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"273.28","rise":"1.73%","time":"05\/02","volumn":"3.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.32","rise":"0.63%","time":"05\/03","volumn":"2.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"269.30","rise":"0.25%","time":"05\/06","volumn":"2.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"267.50","rise":"-0.42%","time":"05\/07","volumn":"3.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.49","rise":"-0.05%","time":"05\/08","volumn":"3.26\u4e07"}],"points":"20"},"open":"268.24","priceChangeRatio":"-0.20%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9ea6\u5f53\u52b3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["268.40","268.06","267.72","267.38","267.05"]},"cyrate":{"o":["-0.03%","-0.16%","-0.29%","-0.41%","-0.54%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.17","rise":"-0.12%","time":"21:31","volumn":"718.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.08","rise":"-0.15%","time":"21:32","volumn":"747.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.10","rise":"-0.15%","time":"21:33","volumn":"795.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.85","rise":"-0.24%","time":"21:34","volumn":"889.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.95","rise":"-0.20%","time":"21:35","volumn":"921.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.42","rise":"-0.40%","time":"21:36","volumn":"994.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.25","rise":"-0.46%","time":"21:37","volumn":"1141.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.15","rise":"-0.50%","time":"21:38","volumn":"1239.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.29","rise":"-0.45%","time":"21:39","volumn":"1288.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.34","rise":"-0.43%","time":"21:40","volumn":"1405.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.57","rise":"-0.34%","time":"21:41","volumn":"1519.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.78","rise":"-0.26%","time":"21:42","volumn":"1619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.74","rise":"-0.28%","time":"21:43","volumn":"1715.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.91","rise":"-0.22%","time":"21:44","volumn":"1776.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.80","rise":"-0.26%","time":"21:45","volumn":"1876.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.85","rise":"-0.24%","time":"21:46","volumn":"1991.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.90","rise":"-0.22%","time":"21:47","volumn":"2066.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.89","rise":"-0.22%","time":"21:48","volumn":"2166.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.90","rise":"-0.22%","time":"21:49","volumn":"2245.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.93","rise":"-0.21%","time":"21:50","volumn":"2321.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.00","rise":"-0.18%","time":"21:51","volumn":"2401.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.80","rise":"-0.26%","time":"21:52","volumn":"2493.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.80","rise":"-0.26%","time":"21:53","volumn":"2536.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.85","rise":"-0.24%","time":"21:54","volumn":"2648.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.84","rise":"-0.24%","time":"21:55","volumn":"2686.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.66","rise":"-0.31%","time":"21:56","volumn":"2753.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.69","rise":"-0.30%","time":"21:57","volumn":"2841.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.65","rise":"-0.31%","time":"21:58","volumn":"2884.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.48","rise":"-0.38%","time":"21:59","volumn":"2963.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.46","rise":"-0.38%","time":"22:00","volumn":"3018.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.76","rise":"-0.27%","time":"22:01","volumn":"3147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.93","rise":"-0.21%","time":"22:02","volumn":"3226.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.00","rise":"-0.18%","time":"22:03","volumn":"3358.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.88","rise":"-0.23%","time":"22:04","volumn":"3508.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.82","rise":"-0.25%","time":"22:05","volumn":"3580.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.90","rise":"-0.22%","time":"22:06","volumn":"3686.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.87","rise":"-0.23%","time":"22:07","volumn":"3748.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.75","rise":"-0.28%","time":"22:08","volumn":"3818.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.84","rise":"-0.24%","time":"22:09","volumn":"3870.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.79","rise":"-0.26%","time":"22:10","volumn":"3951.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.92","rise":"-0.21%","time":"22:11","volumn":"4143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.94","rise":"-0.20%","time":"22:12","volumn":"4245.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.84","rise":"-0.24%","time":"22:13","volumn":"4327.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.94","rise":"-0.20%","time":"22:14","volumn":"4441.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.97","rise":"-0.19%","time":"22:15","volumn":"4527.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.17","rise":"-0.12%","time":"22:16","volumn":"4799.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.23","rise":"-0.10%","time":"22:17","volumn":"4944.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.26","rise":"-0.09%","time":"22:18","volumn":"5074.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.29","rise":"-0.08%","time":"22:19","volumn":"5290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.23","rise":"-0.09%","time":"22:20","volumn":"5446.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.10","rise":"-0.15%","time":"22:21","volumn":"5518.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.05","rise":"-0.17%","time":"22:22","volumn":"5600.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.17","rise":"-0.12%","time":"22:23","volumn":"5844.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.30","rise":"-0.07%","time":"22:24","volumn":"6014.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.39","rise":"-0.04%","time":"22:25","volumn":"6128.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.26","rise":"-0.09%","time":"22:26","volumn":"6217.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.25","rise":"-0.09%","time":"22:27","volumn":"6258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.10","rise":"-0.15%","time":"22:28","volumn":"6291.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.12","rise":"-0.14%","time":"22:29","volumn":"6342.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.08","rise":"-0.15%","time":"22:30","volumn":"6452.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.18","rise":"-0.12%","time":"22:31","volumn":"6514.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.21","rise":"-0.10%","time":"22:32","volumn":"6604.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.13","rise":"-0.13%","time":"22:33","volumn":"6640.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.11","rise":"-0.14%","time":"22:34","volumn":"6672.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.00","rise":"-0.18%","time":"22:35","volumn":"6755.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.11","rise":"-0.14%","time":"22:36","volumn":"6811.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.08","rise":"-0.15%","time":"22:37","volumn":"6864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.12","rise":"-0.14%","time":"22:38","volumn":"7009.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.18","rise":"-0.12%","time":"22:39","volumn":"7238.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.30","rise":"-0.07%","time":"22:40","volumn":"7358.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.24","rise":"-0.09%","time":"22:41","volumn":"7425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.30","rise":"-0.07%","time":"22:42","volumn":"7508.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.38","rise":"-0.04%","time":"22:43","volumn":"7558.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.40","rise":"-0.03%","time":"22:44","volumn":"7633.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.19","rise":"-0.11%","time":"22:45","volumn":"7823.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.20","rise":"-0.11%","time":"22:46","volumn":"7925.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.21","rise":"-0.10%","time":"22:47","volumn":"8052.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.13","rise":"-0.13%","time":"22:48","volumn":"8156.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.10","rise":"-0.15%","time":"22:49","volumn":"8254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.91","rise":"-0.22%","time":"22:50","volumn":"8272.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.87","rise":"-0.23%","time":"22:51","volumn":"8331.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.01","rise":"-0.18%","time":"22:52","volumn":"8433.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.16","rise":"-0.12%","time":"22:53","volumn":"8471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.16","rise":"-0.12%","time":"22:54","volumn":"8538.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.11","rise":"-0.14%","time":"22:55","volumn":"8569.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.94","rise":"-0.20%","time":"22:56","volumn":"8888.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.85","rise":"-0.24%","time":"22:57","volumn":"8963.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.85","rise":"-0.24%","time":"22:58","volumn":"8986.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.86","rise":"-0.23%","time":"22:59","volumn":"9021.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.85","rise":"-0.24%","time":"23:00","volumn":"9055.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.81","rise":"-0.25%","time":"23:01","volumn":"9153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.86","rise":"-0.23%","time":"23:02","volumn":"9265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.72","rise":"-0.29%","time":"23:03","volumn":"9329.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.63","rise":"-0.32%","time":"23:04","volumn":"9380.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.73","rise":"-0.28%","time":"23:05","volumn":"9431.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.65","rise":"-0.31%","time":"23:06","volumn":"9471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.64","rise":"-0.31%","time":"23:07","volumn":"9512.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.75","rise":"-0.28%","time":"23:08","volumn":"9576.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.89","rise":"-0.23%","time":"23:09","volumn":"9616.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.69","rise":"-0.30%","time":"23:10","volumn":"9646.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.61","rise":"-0.33%","time":"23:11","volumn":"9710.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.58","rise":"-0.34%","time":"23:12","volumn":"9832.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.61","rise":"-0.33%","time":"23:13","volumn":"9943.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.62","rise":"-0.32%","time":"23:14","volumn":"9970.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.69","rise":"-0.30%","time":"23:15","volumn":"1.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.67","rise":"-0.31%","time":"23:16","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.77","rise":"-0.27%","time":"23:17","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.91","rise":"-0.22%","time":"23:18","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.95","rise":"-0.20%","time":"23:19","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.95","rise":"-0.20%","time":"23:20","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.02","rise":"-0.18%","time":"23:21","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.98","rise":"-0.19%","time":"23:22","volumn":"1.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.95","rise":"-0.20%","time":"23:23","volumn":"1.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.96","rise":"-0.20%","time":"23:24","volumn":"1.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.00","rise":"-0.18%","time":"23:25","volumn":"1.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.92","rise":"-0.21%","time":"23:26","volumn":"1.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.00","rise":"-0.18%","time":"23:27","volumn":"1.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.01","rise":"-0.18%","time":"23:28","volumn":"1.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.95","rise":"-0.20%","time":"23:29","volumn":"1.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.97","rise":"-0.19%","time":"23:30","volumn":"1.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.09","rise":"-0.15%","time":"23:31","volumn":"1.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.09","rise":"-0.15%","time":"23:32","volumn":"1.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.08","rise":"-0.15%","time":"23:33","volumn":"1.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.09","rise":"-0.15%","time":"23:34","volumn":"1.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"268.00","rise":"-0.18%","time":"23:35","volumn":"1.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.98","rise":"-0.19%","time":"23:36","volumn":"1.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.90","rise":"-0.22%","time":"23:37","volumn":"1.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.95","rise":"-0.20%","time":"23:38","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.92","rise":"-0.21%","time":"23:39","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.87","rise":"-0.23%","time":"23:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.80","rise":"-0.26%","time":"23:41","volumn":"1.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.77","rise":"-0.27%","time":"23:42","volumn":"1.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.66","rise":"-0.31%","time":"23:43","volumn":"1.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.59","rise":"-0.34%","time":"23:44","volumn":"1.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.63","rise":"-0.32%","time":"23:45","volumn":"1.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.53","rise":"-0.36%","time":"23:46","volumn":"1.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.57","rise":"-0.34%","time":"23:47","volumn":"1.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.61","rise":"-0.33%","time":"23:48","volumn":"1.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.69","rise":"-0.30%","time":"23:49","volumn":"1.17\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.68","rise":"-0.30%","time":"23:50","volumn":"1.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.68","rise":"-0.30%","time":"23:51","volumn":"1.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.60","rise":"-0.33%","time":"23:52","volumn":"1.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.60","rise":"-0.33%","time":"23:53","volumn":"1.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.59","rise":"-0.34%","time":"23:54","volumn":"1.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.55","rise":"-0.35%","time":"23:55","volumn":"1.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.52","rise":"-0.36%","time":"23:56","volumn":"1.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.50","rise":"-0.37%","time":"23:57","volumn":"1.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.46","rise":"-0.38%","time":"23:58","volumn":"1.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"267.46","rise":"-0.38%","time":"23:59","volumn":"1.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.48","rise":"-0.38%","time":"00:00","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.48","rise":"-0.38%","time":"00:01","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.40","rise":"-0.41%","time":"00:02","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.43","rise":"-0.39%","time":"00:03","volumn":"1.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.45","rise":"-0.39%","time":"00:04","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.42","rise":"-0.40%","time":"00:05","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.36","rise":"-0.42%","time":"00:06","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.39","rise":"-0.41%","time":"00:07","volumn":"1.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.29","rise":"-0.45%","time":"00:08","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.31","rise":"-0.44%","time":"00:09","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.28","rise":"-0.45%","time":"00:10","volumn":"1.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.30","rise":"-0.44%","time":"00:11","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.28","rise":"-0.45%","time":"00:12","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.23","rise":"-0.47%","time":"00:13","volumn":"1.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.29","rise":"-0.45%","time":"00:14","volumn":"1.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.32","rise":"-0.44%","time":"00:15","volumn":"1.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.25","rise":"-0.46%","time":"00:16","volumn":"1.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.26","rise":"-0.46%","time":"00:17","volumn":"1.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.21","rise":"-0.48%","time":"00:18","volumn":"1.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.20","rise":"-0.48%","time":"00:19","volumn":"1.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.28","rise":"-0.45%","time":"00:20","volumn":"1.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.30","rise":"-0.44%","time":"00:21","volumn":"1.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.34","rise":"-0.43%","time":"00:22","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.30","rise":"-0.45%","time":"00:23","volumn":"1.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.17","rise":"-0.49%","time":"00:24","volumn":"1.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.16","rise":"-0.50%","time":"00:25","volumn":"1.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.12","rise":"-0.51%","time":"00:26","volumn":"1.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.05","rise":"-0.54%","time":"00:27","volumn":"1.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.12","rise":"-0.51%","time":"00:28","volumn":"1.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.09","rise":"-0.52%","time":"00:29","volumn":"1.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.09","rise":"-0.52%","time":"00:30","volumn":"1.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.11","rise":"-0.52%","time":"00:31","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.16","rise":"-0.50%","time":"00:32","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.27","rise":"-0.45%","time":"00:33","volumn":"1.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.21","rise":"-0.47%","time":"00:34","volumn":"1.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.24","rise":"-0.47%","time":"00:35","volumn":"1.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.38","rise":"-0.41%","time":"00:36","volumn":"1.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.45","rise":"-0.39%","time":"00:37","volumn":"1.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"00:38","volumn":"1.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.58","rise":"-0.34%","time":"00:39","volumn":"1.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.59","rise":"-0.34%","time":"00:40","volumn":"1.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"00:41","volumn":"1.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"00:42","volumn":"1.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"00:43","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.57","rise":"-0.34%","time":"00:44","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"00:45","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.58","rise":"-0.34%","time":"00:46","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.63","rise":"-0.32%","time":"00:47","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.62","rise":"-0.32%","time":"00:48","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"00:49","volumn":"1.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"00:50","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"00:51","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.62","rise":"-0.32%","time":"00:52","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.62","rise":"-0.32%","time":"00:53","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"00:54","volumn":"1.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"00:55","volumn":"1.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.49","rise":"-0.37%","time":"00:56","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"00:57","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.37","rise":"-0.42%","time":"00:58","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.39","rise":"-0.41%","time":"00:59","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.46","rise":"-0.38%","time":"01:00","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.46","rise":"-0.38%","time":"01:01","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.70","rise":"-0.29%","time":"01:02","volumn":"1.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.62","rise":"-0.32%","time":"01:03","volumn":"1.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"01:04","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"01:05","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"01:06","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.55","rise":"-0.35%","time":"01:07","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.58","rise":"-0.34%","time":"01:08","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.48","rise":"-0.38%","time":"01:09","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.44","rise":"-0.39%","time":"01:10","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.47","rise":"-0.38%","time":"01:11","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.48","rise":"-0.38%","time":"01:12","volumn":"1.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.49","rise":"-0.37%","time":"01:13","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.45","rise":"-0.39%","time":"01:14","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.43","rise":"-0.39%","time":"01:15","volumn":"1.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"01:16","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.48","rise":"-0.38%","time":"01:17","volumn":"1.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.47","rise":"-0.38%","time":"01:18","volumn":"1.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"01:19","volumn":"1.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.45","rise":"-0.39%","time":"01:20","volumn":"1.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.52","rise":"-0.36%","time":"01:21","volumn":"1.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.48","rise":"-0.38%","time":"01:22","volumn":"1.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.44","rise":"-0.39%","time":"01:23","volumn":"1.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.34","rise":"-0.43%","time":"01:24","volumn":"1.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.33","rise":"-0.43%","time":"01:25","volumn":"1.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.32","rise":"-0.44%","time":"01:26","volumn":"1.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.36","rise":"-0.42%","time":"01:27","volumn":"1.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.35","rise":"-0.42%","time":"01:28","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.35","rise":"-0.42%","time":"01:29","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.39","rise":"-0.41%","time":"01:30","volumn":"1.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.39","rise":"-0.41%","time":"01:31","volumn":"1.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.39","rise":"-0.41%","time":"01:32","volumn":"1.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.52","rise":"-0.36%","time":"01:33","volumn":"1.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"01:34","volumn":"1.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"01:35","volumn":"1.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"01:36","volumn":"1.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.58","rise":"-0.34%","time":"01:37","volumn":"1.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"01:38","volumn":"1.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.74","rise":"-0.28%","time":"01:39","volumn":"1.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"01:40","volumn":"1.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.77","rise":"-0.27%","time":"01:41","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"01:42","volumn":"1.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.55","rise":"-0.35%","time":"01:43","volumn":"1.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"01:44","volumn":"1.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"01:45","volumn":"1.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.73","rise":"-0.28%","time":"01:46","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.71","rise":"-0.29%","time":"01:47","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.77","rise":"-0.27%","time":"01:48","volumn":"1.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.73","rise":"-0.28%","time":"01:49","volumn":"1.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.74","rise":"-0.28%","time":"01:50","volumn":"1.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"01:51","volumn":"1.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.55","rise":"-0.35%","time":"01:52","volumn":"1.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"01:53","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.70","rise":"-0.29%","time":"01:54","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"01:55","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"01:56","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.71","rise":"-0.29%","time":"01:57","volumn":"1.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"01:58","volumn":"1.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"01:59","volumn":"1.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"02:00","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"02:01","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"02:02","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"02:03","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"02:04","volumn":"1.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"02:05","volumn":"1.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"02:06","volumn":"1.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"02:07","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.54","rise":"-0.35%","time":"02:08","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.55","rise":"-0.35%","time":"02:09","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.51","rise":"-0.37%","time":"02:10","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"02:11","volumn":"1.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.42","rise":"-0.40%","time":"02:12","volumn":"1.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.53","rise":"-0.36%","time":"02:13","volumn":"1.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.53","rise":"-0.36%","time":"02:14","volumn":"1.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.45","rise":"-0.39%","time":"02:15","volumn":"1.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.50","rise":"-0.37%","time":"02:16","volumn":"1.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.54","rise":"-0.35%","time":"02:17","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"02:18","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.78","rise":"-0.26%","time":"02:19","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.74","rise":"-0.28%","time":"02:20","volumn":"1.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.70","rise":"-0.29%","time":"02:21","volumn":"1.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.62","rise":"-0.32%","time":"02:22","volumn":"1.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"02:23","volumn":"1.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"02:24","volumn":"1.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"02:25","volumn":"1.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"02:26","volumn":"1.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"02:27","volumn":"1.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.63","rise":"-0.32%","time":"02:28","volumn":"1.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.62","rise":"-0.32%","time":"02:29","volumn":"1.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"02:30","volumn":"1.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"02:31","volumn":"1.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.63","rise":"-0.32%","time":"02:32","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"02:33","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.59","rise":"-0.34%","time":"02:34","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.63","rise":"-0.32%","time":"02:35","volumn":"1.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.62","rise":"-0.32%","time":"02:36","volumn":"1.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"02:37","volumn":"1.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"02:38","volumn":"1.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"02:39","volumn":"1.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.71","rise":"-0.29%","time":"02:40","volumn":"1.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"02:41","volumn":"1.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"02:42","volumn":"1.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.72","rise":"-0.29%","time":"02:43","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.72","rise":"-0.29%","time":"02:44","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"02:45","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"02:46","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.30%","time":"02:47","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"02:48","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"02:49","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.59","rise":"-0.34%","time":"02:50","volumn":"1.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"02:51","volumn":"1.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.73","rise":"-0.28%","time":"02:52","volumn":"1.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.72","rise":"-0.29%","time":"02:53","volumn":"1.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"02:54","volumn":"1.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"02:55","volumn":"1.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.75","rise":"-0.27%","time":"02:56","volumn":"1.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.74","rise":"-0.28%","time":"02:57","volumn":"1.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.75","rise":"-0.28%","time":"02:58","volumn":"1.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.76","rise":"-0.27%","time":"02:59","volumn":"1.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"03:00","volumn":"1.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.77","rise":"-0.27%","time":"03:01","volumn":"1.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.78","rise":"-0.26%","time":"03:02","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.78","rise":"-0.26%","time":"03:03","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.73","rise":"-0.28%","time":"03:04","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.79","rise":"-0.26%","time":"03:05","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.80","rise":"-0.26%","time":"03:06","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.80","rise":"-0.26%","time":"03:07","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.74","rise":"-0.28%","time":"03:08","volumn":"1.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.67","rise":"-0.31%","time":"03:09","volumn":"1.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"03:10","volumn":"1.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"03:11","volumn":"1.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"03:12","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.73","rise":"-0.28%","time":"03:13","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.65","rise":"-0.31%","time":"03:14","volumn":"1.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"03:15","volumn":"1.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.68","rise":"-0.30%","time":"03:16","volumn":"1.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"03:17","volumn":"1.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"03:18","volumn":"1.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"03:19","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"03:20","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"03:21","volumn":"1.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"03:22","volumn":"1.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"03:23","volumn":"2.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.63","rise":"-0.32%","time":"03:24","volumn":"2.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"03:25","volumn":"2.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"03:26","volumn":"2.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.59","rise":"-0.34%","time":"03:27","volumn":"2.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.60","rise":"-0.33%","time":"03:28","volumn":"2.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.59","rise":"-0.34%","time":"03:29","volumn":"2.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.57","rise":"-0.34%","time":"03:30","volumn":"2.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.64","rise":"-0.32%","time":"03:31","volumn":"2.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"03:32","volumn":"2.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.53","rise":"-0.36%","time":"03:33","volumn":"2.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.44","rise":"-0.39%","time":"03:34","volumn":"2.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.38","rise":"-0.41%","time":"03:35","volumn":"2.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.30","rise":"-0.44%","time":"03:36","volumn":"2.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.47","rise":"-0.38%","time":"03:37","volumn":"2.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.42","rise":"-0.40%","time":"03:38","volumn":"2.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.40","rise":"-0.41%","time":"03:39","volumn":"2.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.40","rise":"-0.41%","time":"03:40","volumn":"2.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.32","rise":"-0.44%","time":"03:41","volumn":"2.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.35","rise":"-0.42%","time":"03:42","volumn":"2.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.38","rise":"-0.41%","time":"03:43","volumn":"2.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.37","rise":"-0.42%","time":"03:44","volumn":"2.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.41","rise":"-0.40%","time":"03:45","volumn":"2.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.33","rise":"-0.43%","time":"03:46","volumn":"2.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.38","rise":"-0.41%","time":"03:47","volumn":"2.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.42","rise":"-0.40%","time":"03:48","volumn":"2.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.44","rise":"-0.39%","time":"03:49","volumn":"2.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.40","rise":"-0.41%","time":"03:50","volumn":"2.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.61","rise":"-0.33%","time":"03:51","volumn":"2.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.66","rise":"-0.31%","time":"03:52","volumn":"2.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.71","rise":"-0.29%","time":"03:53","volumn":"2.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.75","rise":"-0.28%","time":"03:54","volumn":"2.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.75","rise":"-0.28%","time":"03:55","volumn":"2.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.63","rise":"-0.32%","time":"03:56","volumn":"2.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.58","rise":"-0.34%","time":"03:57","volumn":"2.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.69","rise":"-0.30%","time":"03:58","volumn":"2.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.81","rise":"-0.25%","time":"03:59","volumn":"2.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"267.95","rise":"-0.20%","time":"04:00","volumn":"2.48\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ea6\u5f53\u52b3[MCD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MCD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MCD.html?from=360search","volume":"248.45\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/25","2024\/05\/08"]},"cy":{"o":["298.86","284.86","270.86","256.85","242.85"]},"cyrate":{"o":["7.06%","2.05%","-2.97%","-7.98%","-13.00%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"279.14","rise":"0","time":"05\/25","volumn":"2.75\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"279.66","rise":"0.19%","time":"05\/26","volumn":"2.15\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"278.54","rise":"-0.21%","time":"05\/30","volumn":"3.39\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"278.73","rise":"-0.15%","time":"05\/31","volumn":"3.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"281.49","rise":"0.84%","time":"06\/01","volumn":"2.61\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"285.05","rise":"2.12%","time":"06\/02","volumn":"2.87\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"283.57","rise":"1.59%","time":"06\/05","volumn":"1.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"279.68","rise":"0.19%","time":"06\/06","volumn":"2.77\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"277.04","rise":"-0.75%","time":"06\/07","volumn":"3.61\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"280.92","rise":"0.64%","time":"06\/08","volumn":"3.04\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"281.93","rise":"1.00%","time":"06\/09","volumn":"1.98\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"283.71","rise":"1.64%","time":"06\/12","volumn":"1.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"283.69","rise":"1.63%","time":"06\/13","volumn":"2.03\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"283.58","rise":"1.59%","time":"06\/14","volumn":"1.96\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"287.75","rise":"3.08%","time":"06\/15","volumn":"2.62\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"288.84","rise":"3.47%","time":"06\/16","volumn":"4.89\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"288.18","rise":"3.24%","time":"06\/20","volumn":"2.73\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"289.66","rise":"3.77%","time":"06\/21","volumn":"2.84\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"288.44","rise":"3.33%","time":"06\/22","volumn":"1.80\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"285.05","rise":"2.12%","time":"06\/23","volumn":"3.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"284.23","rise":"1.82%","time":"06\/26","volumn":"1.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"286.44","rise":"2.62%","time":"06\/27","volumn":"1.81\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"286.88","rise":"2.77%","time":"06\/28","volumn":"1.67\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"289.61","rise":"3.75%","time":"06\/29","volumn":"1.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"293.55","rise":"5.16%","time":"06\/30","volumn":"2.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"289.98","rise":"3.88%","time":"07\/03","volumn":"1.60\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"292.04","rise":"4.62%","time":"07\/05","volumn":"2.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"290.06","rise":"3.91%","time":"07\/06","volumn":"2.57\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"287.24","rise":"2.90%","time":"07\/07","volumn":"2.59\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"289.63","rise":"3.76%","time":"07\/10","volumn":"1.70\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"289.88","rise":"3.85%","time":"07\/11","volumn":"1.53\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"290.75","rise":"4.16%","time":"07\/12","volumn":"2.16\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"290.36","rise":"4.02%","time":"07\/13","volumn":"1.66\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"290.08","rise":"3.92%","time":"07\/14","volumn":"1.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"289.82","rise":"3.83%","time":"07\/17","volumn":"1.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"288.96","rise":"3.52%","time":"07\/18","volumn":"1.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"289.27","rise":"3.63%","time":"07\/19","volumn":"1.97\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"292.27","rise":"4.70%","time":"07\/20","volumn":"2.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"290.75","rise":"4.16%","time":"07\/21","volumn":"2.84\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"290.45","rise":"4.05%","time":"07\/24","volumn":"2.03\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"287.50","rise":"2.99%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"286.89","rise":"2.78%","time":"07\/26","volumn":"2.89\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"290.33","rise":"4.01%","time":"07\/27","volumn":"4.70\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"289.17","rise":"3.59%","time":"07\/28","volumn":"2.84\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"288.34","rise":"3.30%","time":"07\/31","volumn":"3.30\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"286.21","rise":"2.53%","time":"08\/01","volumn":"1.92\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"284.76","rise":"2.01%","time":"08\/02","volumn":"2.39\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"286.16","rise":"2.51%","time":"08\/03","volumn":"1.91\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"282.16","rise":"1.08%","time":"08\/04","volumn":"2.52\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"286.54","rise":"2.65%","time":"08\/07","volumn":"2.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"284.72","rise":"2.00%","time":"08\/08","volumn":"1.95\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"283.37","rise":"1.52%","time":"08\/09","volumn":"1.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"282.74","rise":"1.29%","time":"08\/10","volumn":"2.44\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"283.76","rise":"1.66%","time":"08\/11","volumn":"1.76\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"283.95","rise":"1.72%","time":"08\/14","volumn":"1.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"283.44","rise":"1.54%","time":"08\/15","volumn":"1.88\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"280.54","rise":"0.50%","time":"08\/16","volumn":"1.82\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"277.00","rise":"-0.77%","time":"08\/17","volumn":"2.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"276.88","rise":"-0.81%","time":"08\/18","volumn":"2.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"275.18","rise":"-1.42%","time":"08\/21","volumn":"2.68\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"275.45","rise":"-1.32%","time":"08\/22","volumn":"2.05\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"277.01","rise":"-0.76%","time":"08\/23","volumn":"2.31\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"277.49","rise":"-0.59%","time":"08\/24","volumn":"2.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"279.72","rise":"0.21%","time":"08\/25","volumn":"3.72\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"278.82","rise":"-0.11%","time":"08\/28","volumn":"2.32\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"278.73","rise":"-0.15%","time":"08\/29","volumn":"2.35\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"279.38","rise":"0.09%","time":"08\/30","volumn":"2.41\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"277.81","rise":"-0.48%","time":"08\/31","volumn":"2.98\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"277.60","rise":"-0.55%","time":"09\/01","volumn":"2.14\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"275.82","rise":"-1.19%","time":"09\/05","volumn":"2.41\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"272.10","rise":"-2.52%","time":"09\/06","volumn":"2.71\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"274.99","rise":"-1.49%","time":"09\/07","volumn":"3.73\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"275.88","rise":"-1.17%","time":"09\/08","volumn":"2.35\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"276.42","rise":"-0.97%","time":"09\/11","volumn":"2.43\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"277.37","rise":"-0.63%","time":"09\/12","volumn":"1.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"278.43","rise":"-0.25%","time":"09\/13","volumn":"1.72\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"281.42","rise":"0.82%","time":"09\/14","volumn":"2.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"274.89","rise":"-1.52%","time":"09\/15","volumn":"5.72\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"274.38","rise":"-1.71%","time":"09\/18","volumn":"2.88\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"274.79","rise":"-1.56%","time":"09\/19","volumn":"2.13\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"273.86","rise":"-1.89%","time":"09\/20","volumn":"1.98\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"267.88","rise":"-4.03%","time":"09\/21","volumn":"2.37\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"268.88","rise":"-3.68%","time":"09\/22","volumn":"1.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"266.44","rise":"-4.55%","time":"09\/25","volumn":"1.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"264.38","rise":"-5.29%","time":"09\/26","volumn":"2.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"260.30","rise":"-6.75%","time":"09\/27","volumn":"2.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"262.25","rise":"-6.05%","time":"09\/28","volumn":"2.18\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"260.10","rise":"-6.82%","time":"09\/29","volumn":"3.37\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"254.41","rise":"-8.86%","time":"10\/02","volumn":"4.42\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"251.15","rise":"-10.03%","time":"10\/03","volumn":"3.41\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"252.47","rise":"-9.55%","time":"10\/04","volumn":"2.82\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"248.89","rise":"-10.84%","time":"10\/05","volumn":"3.80\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"244.88","rise":"-12.27%","time":"10\/06","volumn":"5.13\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"246.58","rise":"-11.66%","time":"10\/09","volumn":"2.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"248.18","rise":"-11.09%","time":"10\/10","volumn":"3.13\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"247.58","rise":"-11.31%","time":"10\/11","volumn":"2.92\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"242.85","rise":"-13.00%","time":"10\/12","volumn":"3.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"244.97","rise":"-12.24%","time":"10\/13","volumn":"2.65\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"246.60","rise":"-11.66%","time":"10\/16","volumn":"2.77\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"247.80","rise":"-11.23%","time":"10\/17","volumn":"2.63\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"252.69","rise":"-9.48%","time":"10\/18","volumn":"4.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"255.04","rise":"-8.63%","time":"10\/19","volumn":"5.65\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"254.77","rise":"-8.73%","time":"10\/20","volumn":"3.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"251.41","rise":"-9.93%","time":"10\/23","volumn":"3.41\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"253.93","rise":"-9.03%","time":"10\/24","volumn":"2.47\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"254.69","rise":"-8.76%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"252.49","rise":"-9.55%","time":"10\/26","volumn":"2.70\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"252.42","rise":"-9.57%","time":"10\/27","volumn":"3.21\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"256.81","rise":"-8.00%","time":"10\/30","volumn":"6.30\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"258.83","rise":"-7.28%","time":"10\/31","volumn":"3.99\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"258.63","rise":"-7.35%","time":"11\/01","volumn":"3.54\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"263.51","rise":"-5.60%","time":"11\/02","volumn":"4.11\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"264.53","rise":"-5.23%","time":"11\/03","volumn":"3.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"265.57","rise":"-4.86%","time":"11\/06","volumn":"3.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"265.33","rise":"-4.95%","time":"11\/07","volumn":"2.36\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"264.15","rise":"-5.37%","time":"11\/08","volumn":"2.22\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"263.57","rise":"-5.58%","time":"11\/09","volumn":"2.50\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"264.45","rise":"-5.26%","time":"11\/10","volumn":"2.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"265.86","rise":"-4.76%","time":"11\/13","volumn":"2.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"268.15","rise":"-3.94%","time":"11\/14","volumn":"2.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"267.05","rise":"-4.33%","time":"11\/15","volumn":"2.58\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"272.78","rise":"-2.28%","time":"11\/16","volumn":"3.59\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"272.41","rise":"-2.41%","time":"11\/17","volumn":"2.60\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"275.69","rise":"-1.24%","time":"11\/20","volumn":"3.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"277.13","rise":"-0.72%","time":"11\/21","volumn":"2.94\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"278.59","rise":"-0.20%","time":"11\/22","volumn":"2.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"279.16","rise":"0.01%","time":"11\/24","volumn":"1.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"278.50","rise":"-0.23%","time":"11\/27","volumn":"3.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"278.75","rise":"-0.14%","time":"11\/28","volumn":"2.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"277.04","rise":"-0.75%","time":"11\/29","volumn":"2.43\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"280.17","rise":"0.37%","time":"11\/30","volumn":"5.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"284.29","rise":"1.84%","time":"12\/01","volumn":"4.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"284.46","rise":"1.91%","time":"12\/04","volumn":"3.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"284.87","rise":"2.05%","time":"12\/05","volumn":"3.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"285.19","rise":"2.17%","time":"12\/06","volumn":"2.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"285.12","rise":"2.14%","time":"12\/07","volumn":"3.13\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"283.86","rise":"1.69%","time":"12\/08","volumn":"3.62\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"287.48","rise":"2.99%","time":"12\/11","volumn":"3.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"289.75","rise":"3.80%","time":"12\/12","volumn":"2.25\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"294.26","rise":"5.42%","time":"12\/13","volumn":"3.29\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"288.35","rise":"3.30%","time":"12\/14","volumn":"4.63\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"285.60","rise":"2.31%","time":"12\/15","volumn":"6.32\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"288.56","rise":"3.37%","time":"12\/18","volumn":"2.49\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"289.06","rise":"3.55%","time":"12\/19","volumn":"2.05\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"287.32","rise":"2.93%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"289.72","rise":"3.79%","time":"12\/21","volumn":"2.31\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"290.03","rise":"3.90%","time":"12\/22","volumn":"1.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"291.19","rise":"4.32%","time":"12\/26","volumn":"1.38\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"292.88","rise":"4.92%","time":"12\/27","volumn":"1.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"294.17","rise":"5.38%","time":"12\/28","volumn":"1.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"294.84","rise":"5.62%","time":"12\/29","volumn":"2.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"295.37","rise":"5.81%","time":"01\/02","volumn":"4.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"292.72","rise":"4.86%","time":"01\/03","volumn":"3.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"290.07","rise":"3.92%","time":"01\/04","volumn":"4.61\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"287.32","rise":"2.93%","time":"01\/05","volumn":"3.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"290.23","rise":"3.97%","time":"01\/08","volumn":"3.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"289.20","rise":"3.60%","time":"01\/09","volumn":"2.18\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"292.42","rise":"4.76%","time":"01\/10","volumn":"2.20\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"292.48","rise":"4.78%","time":"01\/11","volumn":"2.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"291.80","rise":"4.54%","time":"01\/12","volumn":"1.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"289.42","rise":"3.68%","time":"01\/16","volumn":"2.86\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"289.49","rise":"3.71%","time":"01\/17","volumn":"2.01\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"292.69","rise":"4.85%","time":"01\/18","volumn":"2.22\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"298.86","rise":"7.06%","time":"01\/19","volumn":"4.24\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"296.74","rise":"6.31%","time":"01\/22","volumn":"3.25\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"298.38","rise":"6.89%","time":"01\/23","volumn":"1.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"298.77","rise":"7.03%","time":"01\/24","volumn":"3.21\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"295.54","rise":"5.88%","time":"01\/25","volumn":"3.22\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"290.59","rise":"4.10%","time":"01\/26","volumn":"4.21\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"290.64","rise":"4.12%","time":"01\/29","volumn":"3.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"292.98","rise":"4.96%","time":"01\/30","volumn":"2.52\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"291.05","rise":"4.27%","time":"01\/31","volumn":"3.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"296.41","rise":"6.19%","time":"02\/01","volumn":"3.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"295.38","rise":"5.82%","time":"02\/02","volumn":"3.97\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"284.30","rise":"1.85%","time":"02\/05","volumn":"7.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"282.98","rise":"1.38%","time":"02\/06","volumn":"5.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"285.66","rise":"2.34%","time":"02\/07","volumn":"3.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"290.26","rise":"3.98%","time":"02\/08","volumn":"4.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"287.80","rise":"3.10%","time":"02\/09","volumn":"3.32\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"287.77","rise":"3.09%","time":"02\/12","volumn":"2.39\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"285.44","rise":"2.26%","time":"02\/13","volumn":"2.76\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.50","rise":"2.64%","time":"02\/14","volumn":"2.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"290.19","rise":"3.96%","time":"02\/15","volumn":"2.40\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"290.35","rise":"4.02%","time":"02\/16","volumn":"2.84\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"290.98","rise":"4.24%","time":"02\/20","volumn":"2.26\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"292.24","rise":"4.69%","time":"02\/21","volumn":"2.08\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"294.25","rise":"5.41%","time":"02\/22","volumn":"3.15\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"296.08","rise":"6.07%","time":"02\/23","volumn":"2.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"295.45","rise":"5.84%","time":"02\/26","volumn":"2.59\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"292.09","rise":"4.64%","time":"02\/27","volumn":"2.81\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"293.52","rise":"5.15%","time":"02\/28","volumn":"2.51\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"292.28","rise":"4.71%","time":"02\/29","volumn":"3.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"290.73","rise":"4.15%","time":"03\/01","volumn":"3.03\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"290.94","rise":"4.23%","time":"03\/04","volumn":"2.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"292.54","rise":"4.80%","time":"03\/05","volumn":"2.97\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"292.93","rise":"4.94%","time":"03\/06","volumn":"2.35\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"291.11","rise":"4.29%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"292.55","rise":"4.80%","time":"03\/08","volumn":"2.48\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"294.82","rise":"5.62%","time":"03\/11","volumn":"2.89\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"294.31","rise":"5.43%","time":"03\/12","volumn":"2.23\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"282.86","rise":"1.33%","time":"03\/13","volumn":"5.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"281.73","rise":"0.93%","time":"03\/14","volumn":"4.66\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"279.14","rise":"0.00%","time":"03\/15","volumn":"5.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"278.58","rise":"-0.20%","time":"03\/18","volumn":"3.32\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"282.87","rise":"1.34%","time":"03\/19","volumn":"4.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"284.45","rise":"1.90%","time":"03\/20","volumn":"2.87\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"283.53","rise":"1.57%","time":"03\/21","volumn":"3.65\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"282.63","rise":"1.25%","time":"03\/22","volumn":"2.56\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"278.62","rise":"-0.19%","time":"03\/25","volumn":"2.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"278.62","rise":"-0.19%","time":"03\/26","volumn":"2.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"282.02","rise":"1.03%","time":"03\/27","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"281.95","rise":"1.01%","time":"03\/28","volumn":"3.45\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"280.22","rise":"0.39%","time":"04\/01","volumn":"2.41\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"277.74","rise":"-0.50%","time":"04\/02","volumn":"2.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"275.54","rise":"-1.29%","time":"04\/03","volumn":"2.75\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"270.09","rise":"-3.24%","time":"04\/04","volumn":"4.10\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"266.69","rise":"-4.46%","time":"04\/05","volumn":"6.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"267.56","rise":"-4.15%","time":"04\/08","volumn":"3.75\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"269.44","rise":"-3.47%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"268.67","rise":"-3.75%","time":"04\/10","volumn":"3.82\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"268.62","rise":"-3.77%","time":"04\/11","volumn":"2.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"267.39","rise":"-4.21%","time":"04\/12","volumn":"2.71\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"266.23","rise":"-4.62%","time":"04\/15","volumn":"3.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"265.43","rise":"-4.91%","time":"04\/16","volumn":"2.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"269.95","rise":"-3.29%","time":"04\/17","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"270.98","rise":"-2.92%","time":"04\/18","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"271.99","rise":"-2.56%","time":"04\/19","volumn":"3.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"275.58","rise":"-1.28%","time":"04\/22","volumn":"3.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"276.88","rise":"-0.81%","time":"04\/23","volumn":"3.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"276.75","rise":"-0.86%","time":"04\/24","volumn":"4.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"275.60","rise":"-1.27%","time":"04\/25","volumn":"4.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"273.09","rise":"-2.17%","time":"04\/26","volumn":"3.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"273.55","rise":"-2.00%","time":"04\/29","volumn":"3.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"273.04","rise":"-2.19%","time":"04\/30","volumn":"6.89\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"274.43","rise":"-1.69%","time":"05\/01","volumn":"4.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"273.28","rise":"-2.10%","time":"05\/02","volumn":"3.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"270.32","rise":"-3.16%","time":"05\/03","volumn":"2.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"269.30","rise":"-3.53%","time":"05\/06","volumn":"2.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"267.50","rise":"-4.17%","time":"05\/07","volumn":"3.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"268.49","rise":"-3.82%","time":"05\/08","volumn":"3.26\u4e07"}],"points":"240"}}