{"amount":"1.18\u4ebf","changeAmount":"-8.45","close":"227.24","currentPrice":"218.79","currenttime":"2024-05-11 04:00:00","e":{"@attributes":{"datetime":"2024-05-11 04:00:00","e1":"218.79","e2":"-8.45","e3":"(-3.72%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["235.60","233.42","231.25","229.07","226.90"]},"cyrate":{"o":["1.17%","0.24%","-0.70%","-1.63%","-2.57%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.88","rise":"0","time":"02:35","volumn":"2.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.85","rise":"-0.01%","time":"02:40","volumn":"34.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.66","rise":"-0.09%","time":"02:45","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.69","rise":"-0.08%","time":"02:50","volumn":"9.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.70","rise":"-0.08%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.66","rise":"-0.09%","time":"03:00","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.74","rise":"-0.06%","time":"03:05","volumn":"33.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.73","rise":"-0.06%","time":"03:10","volumn":"17.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.71","rise":"-0.07%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.70","rise":"-0.08%","time":"03:20","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.72","rise":"-0.07%","time":"03:25","volumn":"19.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.70","rise":"-0.08%","time":"03:30","volumn":"33.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.55","rise":"-0.14%","time":"03:35","volumn":"32.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"233.02","rise":"0.06%","time":"03:40","volumn":"26.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.97","rise":"0.04%","time":"03:45","volumn":"45.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.80","rise":"-0.03%","time":"03:50","volumn":"45.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.92","rise":"0.02%","time":"03:55","volumn":"60.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"232.87","rise":"-0.00%","time":"04:00","volumn":"222.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.20","rise":"0.57%","time":"21:35","volumn":"107.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.46","rise":"0.68%","time":"21:40","volumn":"33.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.22","rise":"0.58%","time":"21:45","volumn":"5.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.50","rise":"0.70%","time":"21:50","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.72","rise":"0.79%","time":"21:55","volumn":"27.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.53","rise":"0.71%","time":"22:00","volumn":"12.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.80","rise":"0.83%","time":"22:05","volumn":"16.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.67","rise":"0.77%","time":"22:10","volumn":"8.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.63","rise":"0.76%","time":"22:15","volumn":"9.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.75","rise":"0.81%","time":"22:20","volumn":"13.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.82","rise":"0.84%","time":"22:25","volumn":"25.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.88","rise":"0.86%","time":"22:30","volumn":"7.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.77","rise":"0.81%","time":"22:35","volumn":"14.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.78","rise":"0.82%","time":"22:40","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.89","rise":"0.87%","time":"22:45","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.65","rise":"0.76%","time":"22:50","volumn":"15.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.66","rise":"0.77%","time":"22:55","volumn":"11.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.84","rise":"0.84%","time":"23:00","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.62","rise":"0.75%","time":"23:05","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.74","rise":"0.80%","time":"23:10","volumn":"13.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.74","rise":"0.80%","time":"23:15","volumn":"15.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.82","rise":"0.83%","time":"23:20","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.69","rise":"0.78%","time":"23:25","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.88","rise":"0.86%","time":"23:30","volumn":"55.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.99","rise":"0.91%","time":"23:35","volumn":"33.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"235.11","rise":"0.96%","time":"23:40","volumn":"30.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.97","rise":"0.90%","time":"23:45","volumn":"19.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.70","rise":"0.78%","time":"23:50","volumn":"13.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"234.70","rise":"0.78%","time":"23:55","volumn":"4.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.72","rise":"0.79%","time":"00:00","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.72","rise":"0.79%","time":"00:05","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.75","rise":"0.80%","time":"00:10","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.77","rise":"0.82%","time":"00:15","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.64","rise":"0.76%","time":"00:20","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.71","rise":"0.79%","time":"00:25","volumn":"120.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.13","rise":"0.97%","time":"00:30","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.00","rise":"0.91%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.10","rise":"0.96%","time":"00:40","volumn":"9.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.13","rise":"0.97%","time":"00:45","volumn":"10.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.30","rise":"1.04%","time":"00:50","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.04","rise":"0.93%","time":"00:55","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.26","rise":"1.02%","time":"01:00","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.30","rise":"1.04%","time":"01:05","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.33","rise":"1.05%","time":"01:10","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.22","rise":"1.01%","time":"01:15","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.19","rise":"0.99%","time":"01:20","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.09","rise":"0.95%","time":"01:25","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.19","rise":"0.99%","time":"01:30","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.10","rise":"0.96%","time":"01:35","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.15","rise":"0.97%","time":"01:40","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.20","rise":"1.00%","time":"01:45","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.18","rise":"0.99%","time":"01:50","volumn":"11.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.26","rise":"1.02%","time":"01:55","volumn":"10.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.09","rise":"0.95%","time":"02:00","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.26","rise":"1.02%","time":"02:05","volumn":"10.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.13","rise":"0.97%","time":"02:10","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.99","rise":"0.91%","time":"02:15","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.10","rise":"0.96%","time":"02:20","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.00","rise":"0.91%","time":"02:25","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"234.94","rise":"0.89%","time":"02:30","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.20","rise":"1.00%","time":"02:35","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.34","rise":"1.06%","time":"02:40","volumn":"49.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.25","rise":"1.02%","time":"02:45","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.31","rise":"1.05%","time":"02:50","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.33","rise":"1.05%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.27","rise":"1.03%","time":"03:00","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.26","rise":"1.02%","time":"03:05","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.26","rise":"1.02%","time":"03:10","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.09","rise":"0.95%","time":"03:15","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.15","rise":"0.97%","time":"03:20","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.19","rise":"0.99%","time":"03:25","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.13","rise":"0.97%","time":"03:30","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.14","rise":"0.97%","time":"03:35","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.28","rise":"1.03%","time":"03:40","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.37","rise":"1.07%","time":"03:45","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.29","rise":"1.04%","time":"03:50","volumn":"55.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.32","rise":"1.05%","time":"03:55","volumn":"92.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"235.60","rise":"1.17%","time":"04:00","volumn":"277.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.86","rise":"-0.01%","time":"21:35","volumn":"188.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.68","rise":"-0.09%","time":"21:40","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"233.16","rise":"0.12%","time":"21:45","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.40","rise":"-0.20%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.58","rise":"-0.13%","time":"21:55","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.26","rise":"-0.26%","time":"22:00","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.05","rise":"-0.35%","time":"22:05","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.45","rise":"-0.18%","time":"22:10","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.52","rise":"-0.15%","time":"22:15","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.31","rise":"-0.24%","time":"22:20","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.11","rise":"-0.33%","time":"22:25","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.03","rise":"-0.36%","time":"22:30","volumn":"73.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.08","rise":"-0.34%","time":"22:35","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.05","rise":"-0.35%","time":"22:40","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.82","rise":"-0.45%","time":"22:45","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.97","rise":"-0.39%","time":"22:50","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.15","rise":"-0.31%","time":"22:55","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.08","rise":"-0.34%","time":"23:00","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.17","rise":"-0.30%","time":"23:05","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"232.05","rise":"-0.35%","time":"23:10","volumn":"32.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.94","rise":"-0.40%","time":"23:15","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.67","rise":"-0.52%","time":"23:20","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.72","rise":"-0.50%","time":"23:25","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.58","rise":"-0.56%","time":"23:30","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.80","rise":"-0.46%","time":"23:35","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.72","rise":"-0.50%","time":"23:40","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.71","rise":"-0.50%","time":"23:45","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.83","rise":"-0.45%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.96","rise":"-0.40%","time":"23:55","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.84","rise":"-0.44%","time":"00:00","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.76","rise":"-0.48%","time":"00:05","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.76","rise":"-0.48%","time":"00:10","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.95","rise":"-0.40%","time":"00:15","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.77","rise":"-0.48%","time":"00:20","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.95","rise":"-0.40%","time":"00:25","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.95","rise":"-0.40%","time":"00:30","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.99","rise":"-0.38%","time":"00:35","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.72","rise":"-0.50%","time":"00:40","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.85","rise":"-0.44%","time":"00:45","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.69","rise":"-0.51%","time":"00:50","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.69","rise":"-0.51%","time":"00:55","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.66","rise":"-0.52%","time":"01:00","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.50","rise":"-0.59%","time":"01:05","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.51","rise":"-0.59%","time":"01:10","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.59","rise":"-0.55%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.61","rise":"-0.54%","time":"01:20","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.92","rise":"-0.41%","time":"01:25","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.84","rise":"-0.44%","time":"01:30","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.83","rise":"-0.45%","time":"01:35","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.88","rise":"-0.43%","time":"01:40","volumn":"6.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.65","rise":"-0.53%","time":"01:45","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.49","rise":"-0.60%","time":"01:50","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.75","rise":"-0.48%","time":"01:55","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.75","rise":"-0.48%","time":"02:00","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.44","rise":"-0.62%","time":"02:05","volumn":"6.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.11","rise":"-0.76%","time":"02:10","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.40","rise":"-0.64%","time":"02:15","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.20","rise":"-0.72%","time":"02:20","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.20","rise":"-0.72%","time":"02:25","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.12","rise":"-0.75%","time":"02:30","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.15","rise":"-0.74%","time":"02:35","volumn":"29.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.19","rise":"-0.72%","time":"02:40","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.25","rise":"-0.70%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.27","rise":"-0.69%","time":"02:50","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"230.99","rise":"-0.81%","time":"02:55","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.04","rise":"-0.79%","time":"03:00","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.04","rise":"-0.79%","time":"03:05","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.12","rise":"-0.75%","time":"03:10","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.24","rise":"-0.70%","time":"03:15","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.05","rise":"-0.78%","time":"03:20","volumn":"36.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.22","rise":"-0.71%","time":"03:25","volumn":"29.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.21","rise":"-0.71%","time":"03:30","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"230.91","rise":"-0.84%","time":"03:35","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.31","rise":"-0.67%","time":"03:40","volumn":"96.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.02","rise":"-0.80%","time":"03:45","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.25","rise":"-0.70%","time":"03:50","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.29","rise":"-0.68%","time":"03:55","volumn":"106.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.26","rise":"-0.69%","time":"04:00","volumn":"323.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"228.65","rise":"-1.81%","time":"21:35","volumn":"395.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"227.62","rise":"-2.26%","time":"21:40","volumn":"129.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"227.97","rise":"-2.11%","time":"21:45","volumn":"108.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"229.14","rise":"-1.60%","time":"21:50","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"229.07","rise":"-1.63%","time":"21:55","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"229.84","rise":"-1.30%","time":"22:00","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"229.90","rise":"-1.28%","time":"22:05","volumn":"38.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"230.73","rise":"-0.92%","time":"22:10","volumn":"111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"230.76","rise":"-0.91%","time":"22:15","volumn":"29.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.08","rise":"-0.77%","time":"22:20","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.94","rise":"-0.40%","time":"22:25","volumn":"73.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"232.35","rise":"-0.23%","time":"22:30","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.96","rise":"-0.40%","time":"22:35","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.97","rise":"-0.39%","time":"22:40","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.99","rise":"-0.38%","time":"22:45","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"232.42","rise":"-0.20%","time":"22:50","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"232.30","rise":"-0.25%","time":"22:55","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"232.03","rise":"-0.36%","time":"23:00","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"232.03","rise":"-0.36%","time":"23:05","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.91","rise":"-0.41%","time":"23:10","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.99","rise":"-0.38%","time":"23:15","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.61","rise":"-0.54%","time":"23:20","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.66","rise":"-0.52%","time":"23:25","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.73","rise":"-0.49%","time":"23:30","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.99","rise":"-0.38%","time":"23:35","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"232.32","rise":"-0.24%","time":"23:40","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.92","rise":"-0.41%","time":"23:45","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.83","rise":"-0.45%","time":"23:50","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"232.06","rise":"-0.35%","time":"23:55","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.03","rise":"-0.36%","time":"00:00","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.18","rise":"-0.30%","time":"00:05","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.79","rise":"-0.47%","time":"00:10","volumn":"29.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.71","rise":"-0.50%","time":"00:15","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.87","rise":"-0.43%","time":"00:20","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.75","rise":"-0.48%","time":"00:25","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.66","rise":"-0.52%","time":"00:30","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.71","rise":"-0.50%","time":"00:35","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.45","rise":"-0.61%","time":"00:40","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.71","rise":"-0.50%","time":"00:45","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.99","rise":"-0.38%","time":"00:50","volumn":"9.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.85","rise":"-0.44%","time":"00:55","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.66","rise":"-0.52%","time":"01:00","volumn":"6.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.59","rise":"-0.55%","time":"01:05","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.61","rise":"-0.54%","time":"01:10","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.55","rise":"-0.57%","time":"01:15","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.75","rise":"-0.48%","time":"01:20","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.74","rise":"-0.49%","time":"01:25","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.77","rise":"-0.47%","time":"01:30","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.88","rise":"-0.43%","time":"01:35","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.71","rise":"-0.50%","time":"01:40","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.71","rise":"-0.50%","time":"01:45","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.72","rise":"-0.50%","time":"01:50","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.99","rise":"-0.38%","time":"01:55","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.91","rise":"-0.41%","time":"02:00","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.05","rise":"-0.35%","time":"02:05","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.87","rise":"-0.43%","time":"02:10","volumn":"15.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.83","rise":"-0.45%","time":"02:15","volumn":"9.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.93","rise":"-0.41%","time":"02:20","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.68","rise":"-0.51%","time":"02:25","volumn":"35.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.84","rise":"-0.44%","time":"02:30","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.94","rise":"-0.40%","time":"02:35","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.02","rise":"-0.37%","time":"02:40","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.85","rise":"-0.44%","time":"02:45","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.88","rise":"-0.43%","time":"02:50","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.86","rise":"-0.43%","time":"02:55","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.94","rise":"-0.40%","time":"03:00","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.90","rise":"-0.42%","time":"03:05","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.11","rise":"-0.33%","time":"03:10","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.00","rise":"-0.38%","time":"03:15","volumn":"417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.23","rise":"-0.28%","time":"03:20","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.24","rise":"-0.27%","time":"03:25","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.14","rise":"-0.32%","time":"03:30","volumn":"22.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.30","rise":"-0.25%","time":"03:35","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.22","rise":"-0.28%","time":"03:40","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"232.12","rise":"-0.32%","time":"03:45","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.89","rise":"-0.42%","time":"03:50","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.82","rise":"-0.45%","time":"03:55","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"231.78","rise":"-0.47%","time":"04:00","volumn":"299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.41","rise":"-2.34%","time":"21:35","volumn":"200.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.58","rise":"-2.27%","time":"21:40","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.54","rise":"-2.29%","time":"21:45","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.25","rise":"-2.42%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.50","rise":"-2.31%","time":"21:55","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.48","rise":"-2.32%","time":"22:00","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.72","rise":"-2.21%","time":"22:05","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.50","rise":"-2.31%","time":"22:10","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.35","rise":"-2.37%","time":"22:15","volumn":"45.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.38","rise":"-2.36%","time":"22:20","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.43","rise":"-2.34%","time":"22:25","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.32","rise":"-2.38%","time":"22:30","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.41","rise":"-2.35%","time":"22:35","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.58","rise":"-2.27%","time":"22:40","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.54","rise":"-2.29%","time":"22:45","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.02","rise":"-2.51%","time":"22:50","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.29","rise":"-2.40%","time":"22:55","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"226.91","rise":"-2.56%","time":"23:00","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"226.98","rise":"-2.53%","time":"23:05","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"226.98","rise":"-2.53%","time":"23:10","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.16","rise":"-2.45%","time":"23:15","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.25","rise":"-2.42%","time":"23:20","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.08","rise":"-2.49%","time":"23:25","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.25","rise":"-2.42%","time":"23:30","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.18","rise":"-2.45%","time":"23:35","volumn":"6.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.10","rise":"-2.48%","time":"23:40","volumn":"22.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.10","rise":"-2.48%","time":"23:45","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.31","rise":"-2.39%","time":"23:50","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.25","rise":"-2.41%","time":"23:55","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.19","rise":"-2.44%","time":"00:00","volumn":"40.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.17","rise":"-2.45%","time":"00:05","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.20","rise":"-2.44%","time":"00:10","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.12","rise":"-2.47%","time":"00:15","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.13","rise":"-2.47%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.16","rise":"-2.45%","time":"00:25","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.20","rise":"-2.44%","time":"00:30","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.01","rise":"-2.52%","time":"00:35","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.07","rise":"-2.49%","time":"00:40","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.05","rise":"-2.50%","time":"00:45","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.05","rise":"-2.50%","time":"00:50","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.04","rise":"-2.51%","time":"00:55","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"226.90","rise":"-2.57%","time":"01:00","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.15","rise":"-2.46%","time":"01:05","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.04","rise":"-2.51%","time":"01:10","volumn":"11.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.04","rise":"-2.51%","time":"01:15","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.06","rise":"-2.49%","time":"01:20","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.06","rise":"-2.50%","time":"01:25","volumn":"30.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.01","rise":"-2.52%","time":"01:30","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.07","rise":"-2.49%","time":"01:35","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.06","rise":"-2.50%","time":"01:40","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.36","rise":"-2.37%","time":"01:45","volumn":"32.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.40","rise":"-2.35%","time":"01:50","volumn":"31.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.33","rise":"-2.38%","time":"01:55","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.31","rise":"-2.39%","time":"02:00","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.21","rise":"-2.43%","time":"02:05","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.37","rise":"-2.36%","time":"02:10","volumn":"39.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.36","rise":"-2.37%","time":"02:15","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.38","rise":"-2.36%","time":"02:20","volumn":"34.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.23","rise":"-2.43%","time":"02:25","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.36","rise":"-2.37%","time":"02:30","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.48","rise":"-2.32%","time":"02:35","volumn":"52.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.51","rise":"-2.30%","time":"02:40","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.58","rise":"-2.27%","time":"02:45","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.63","rise":"-2.25%","time":"02:50","volumn":"44.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.65","rise":"-2.25%","time":"02:55","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.65","rise":"-2.24%","time":"03:00","volumn":"38.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.79","rise":"-2.18%","time":"03:05","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.70","rise":"-2.22%","time":"03:10","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.50","rise":"-2.31%","time":"03:15","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.35","rise":"-2.37%","time":"03:20","volumn":"39.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.36","rise":"-2.37%","time":"03:25","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.36","rise":"-2.37%","time":"03:30","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.36","rise":"-2.37%","time":"03:35","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.44","rise":"-2.33%","time":"03:40","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.35","rise":"-2.37%","time":"03:45","volumn":"56.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.19","rise":"-2.44%","time":"03:50","volumn":"159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.29","rise":"-2.40%","time":"03:55","volumn":"118.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"227.24","rise":"-2.42%","time":"04:00","volumn":"399.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"2948.01\u4ebf","maxPrice":"221.27","minPrice":"218.16","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["242.97","238.57","234.17","229.76","225.36"]},"cyrate":{"o":["-0.54%","-2.21%","-3.89%","-5.57%","-7.25%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"242.97","rise":"0","time":"04\/12","volumn":"2076.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"241.67","rise":"-0.54%","time":"04\/15","volumn":"1584.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"236.52","rise":"-2.65%","time":"04\/16","volumn":"3061.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"233.97","rise":"-3.70%","time":"04\/17","volumn":"3068.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"231.84","rise":"-4.58%","time":"04\/18","volumn":"2202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"228.72","rise":"-5.86%","time":"04\/19","volumn":"4258.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"230.30","rise":"-5.21%","time":"04\/22","volumn":"4481.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"230.41","rise":"-5.17%","time":"04\/23","volumn":"3619.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"232.88","rise":"-4.15%","time":"04\/24","volumn":"2734.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"225.36","rise":"-7.25%","time":"04\/25","volumn":"3191.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"226.71","rise":"-6.69%","time":"04\/26","volumn":"2422.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"227.94","rise":"-6.19%","time":"04\/29","volumn":"2282.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"227.31","rise":"-6.45%","time":"04\/30","volumn":"3342.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"226.83","rise":"-6.64%","time":"05\/01","volumn":"2646.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"230.80","rise":"-5.01%","time":"05\/02","volumn":"2281.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"232.87","rise":"-4.16%","time":"05\/03","volumn":"1652.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"235.60","rise":"-3.03%","time":"05\/06","volumn":"2082.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.26","rise":"-4.82%","time":"05\/07","volumn":"2489.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.78","rise":"-4.61%","time":"05\/08","volumn":"3716.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.24","rise":"-6.47%","time":"05\/09","volumn":"3291.00"}],"points":"20"},"open":"221.27","priceChangeRatio":"-3.72%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e30\u7530\u6c7d\u8f66","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["220.98","220.27","219.57","218.87","218.16"]},"cyrate":{"o":["-2.75%","-3.07%","-3.38%","-3.69%","-4.00%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.79","rise":"-2.84%","time":"21:31","volumn":"257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.56","rise":"-2.94%","time":"21:32","volumn":"270.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.70","rise":"-3.32%","time":"21:33","volumn":"612.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.71","rise":"-3.31%","time":"21:34","volumn":"665.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.90","rise":"-3.23%","time":"21:35","volumn":"683.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.63","rise":"-3.35%","time":"21:36","volumn":"713.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.30","rise":"-3.05%","time":"21:37","volumn":"766.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.62","rise":"-2.91%","time":"21:38","volumn":"792.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.98","rise":"-2.75%","time":"21:39","volumn":"819.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.43","rise":"-3.00%","time":"21:40","volumn":"837.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.78","rise":"-2.84%","time":"21:41","volumn":"860.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.57","rise":"-2.94%","time":"21:42","volumn":"923.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.16","rise":"-3.12%","time":"21:43","volumn":"930.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.10","rise":"-3.14%","time":"21:44","volumn":"940.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.28","rise":"-3.06%","time":"21:45","volumn":"948.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.29","rise":"-3.06%","time":"21:46","volumn":"952.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.01","rise":"-3.18%","time":"21:47","volumn":"1126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.43","rise":"-3.00%","time":"21:48","volumn":"1138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.65","rise":"-2.90%","time":"21:49","volumn":"1179.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.63","rise":"-2.91%","time":"21:50","volumn":"1191.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.47","rise":"-2.98%","time":"21:51","volumn":"1203.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.56","rise":"-2.94%","time":"21:52","volumn":"1240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.20","rise":"-3.10%","time":"21:53","volumn":"1263.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.35","rise":"-3.03%","time":"21:54","volumn":"1274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.35","rise":"-3.03%","time":"21:55","volumn":"1283.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.28","rise":"-3.06%","time":"21:56","volumn":"1313.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.38","rise":"-3.02%","time":"21:57","volumn":"1327.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.25","rise":"-3.07%","time":"21:58","volumn":"1357.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.35","rise":"-3.03%","time":"21:59","volumn":"1360.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.35","rise":"-3.03%","time":"22:00","volumn":"1361.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"220.00","rise":"-3.19%","time":"22:01","volumn":"1375.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.68","rise":"-3.33%","time":"22:02","volumn":"1425.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.65","rise":"-3.34%","time":"22:03","volumn":"1436.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.84","rise":"-3.25%","time":"22:04","volumn":"1465.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.71","rise":"-3.31%","time":"22:05","volumn":"1481.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.89","rise":"-3.24%","time":"22:06","volumn":"1497.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.91","rise":"-3.23%","time":"22:07","volumn":"1500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.75","rise":"-3.30%","time":"22:08","volumn":"1527.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.75","rise":"-3.30%","time":"22:09","volumn":"1530.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.55","rise":"-3.38%","time":"22:10","volumn":"1538.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.58","rise":"-3.37%","time":"22:11","volumn":"1554.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.58","rise":"-3.37%","time":"22:12","volumn":"1560.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.37","rise":"-3.46%","time":"22:13","volumn":"1578.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.41","rise":"-3.45%","time":"22:14","volumn":"1593.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.26","rise":"-3.51%","time":"22:15","volumn":"1622.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.17","rise":"-3.55%","time":"22:16","volumn":"1636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.32","rise":"-3.49%","time":"22:17","volumn":"1651.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.03","rise":"-3.61%","time":"22:18","volumn":"1664.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.10","rise":"-3.58%","time":"22:19","volumn":"1674.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.93","rise":"-3.66%","time":"22:20","volumn":"1703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.13","rise":"-3.57%","time":"22:21","volumn":"1712.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.90","rise":"-3.67%","time":"22:22","volumn":"1752.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.94","rise":"-3.65%","time":"22:23","volumn":"1770.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.82","rise":"-3.71%","time":"22:24","volumn":"1784.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.76","rise":"-3.73%","time":"22:25","volumn":"1801.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.92","rise":"-3.66%","time":"22:26","volumn":"1814.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.78","rise":"-3.72%","time":"22:27","volumn":"1832.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.66","rise":"-3.78%","time":"22:28","volumn":"1853.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.52","rise":"-3.84%","time":"22:29","volumn":"1887.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.63","rise":"-3.79%","time":"22:30","volumn":"1893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.32","rise":"-3.93%","time":"22:31","volumn":"1940.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.22","rise":"-3.97%","time":"22:32","volumn":"2001.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.57","rise":"-3.81%","time":"22:33","volumn":"2063.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.59","rise":"-3.81%","time":"22:34","volumn":"2088.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.46","rise":"-3.86%","time":"22:35","volumn":"2099.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.46","rise":"-3.86%","time":"22:36","volumn":"2122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.33","rise":"-3.92%","time":"22:37","volumn":"2126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.16","rise":"-4.00%","time":"22:38","volumn":"2143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.28","rise":"-3.94%","time":"22:39","volumn":"2149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.45","rise":"-3.87%","time":"22:40","volumn":"2183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.60","rise":"-3.80%","time":"22:41","volumn":"2193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.60","rise":"-3.80%","time":"22:42","volumn":"2196.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.50","rise":"-3.85%","time":"22:43","volumn":"2200.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.81","rise":"-3.71%","time":"22:44","volumn":"2230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.93","rise":"-3.66%","time":"22:45","volumn":"2236.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.84","rise":"-3.70%","time":"22:46","volumn":"2244.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.88","rise":"-3.68%","time":"22:47","volumn":"2252.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.88","rise":"-3.68%","time":"22:48","volumn":"2261.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.95","rise":"-3.65%","time":"22:49","volumn":"2275.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.95","rise":"-3.65%","time":"22:50","volumn":"2276.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.26","rise":"-3.51%","time":"22:51","volumn":"2318.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.20","rise":"-3.54%","time":"22:52","volumn":"2321.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.13","rise":"-3.57%","time":"22:53","volumn":"2326.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.36","rise":"-3.47%","time":"22:54","volumn":"2342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.16","rise":"-3.55%","time":"22:55","volumn":"2355.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.91","rise":"-3.67%","time":"22:56","volumn":"2368.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.74","rise":"-3.74%","time":"22:57","volumn":"2371.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.74","rise":"-3.74%","time":"22:58","volumn":"2373.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.74","rise":"-3.74%","time":"22:59","volumn":"2375.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.00","rise":"-3.63%","time":"23:00","volumn":"2379.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.00","rise":"-3.63%","time":"23:01","volumn":"2382.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.00","rise":"-3.63%","time":"23:02","volumn":"2397.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.01","rise":"-3.62%","time":"23:03","volumn":"2412.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.91","rise":"-3.67%","time":"23:04","volumn":"2417.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.85","rise":"-3.69%","time":"23:05","volumn":"2427.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.92","rise":"-3.66%","time":"23:06","volumn":"2432.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.92","rise":"-3.66%","time":"23:07","volumn":"2432.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.10","rise":"-3.58%","time":"23:08","volumn":"2466.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.20","rise":"-3.54%","time":"23:09","volumn":"2479.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.98","rise":"-3.64%","time":"23:10","volumn":"2495.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.06","rise":"-3.60%","time":"23:11","volumn":"2507.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.19","rise":"-3.54%","time":"23:12","volumn":"2520.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.20","rise":"-3.54%","time":"23:13","volumn":"2527.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.33","rise":"-3.48%","time":"23:14","volumn":"2529.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.15","rise":"-3.56%","time":"23:15","volumn":"2544.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.26","rise":"-3.51%","time":"23:16","volumn":"2553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.26","rise":"-3.51%","time":"23:17","volumn":"2553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.21","rise":"-3.53%","time":"23:18","volumn":"2570.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.24","rise":"-3.52%","time":"23:19","volumn":"2581.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.24","rise":"-3.52%","time":"23:20","volumn":"2581.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.83","rise":"-3.70%","time":"23:21","volumn":"2660.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.93","rise":"-3.66%","time":"23:22","volumn":"2672.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.80","rise":"-3.71%","time":"23:23","volumn":"2675.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.80","rise":"-3.71%","time":"23:24","volumn":"2677.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.80","rise":"-3.71%","time":"23:25","volumn":"2689.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.80","rise":"-3.71%","time":"23:26","volumn":"2690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.75","rise":"-3.74%","time":"23:27","volumn":"2701.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.90","rise":"-3.67%","time":"23:28","volumn":"2706.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.99","rise":"-3.63%","time":"23:29","volumn":"2728.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.87","rise":"-3.68%","time":"23:30","volumn":"2735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.88","rise":"-3.68%","time":"23:31","volumn":"2750.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.76","rise":"-3.73%","time":"23:32","volumn":"2755.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.77","rise":"-3.73%","time":"23:33","volumn":"2758.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.77","rise":"-3.73%","time":"23:34","volumn":"2761.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.76","rise":"-3.73%","time":"23:35","volumn":"2767.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.76","rise":"-3.73%","time":"23:36","volumn":"2767.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.75","rise":"-3.74%","time":"23:37","volumn":"2781.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.75","rise":"-3.74%","time":"23:38","volumn":"2787.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.87","rise":"-3.68%","time":"23:39","volumn":"2805.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.76","rise":"-3.73%","time":"23:40","volumn":"2809.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.77","rise":"-3.73%","time":"23:41","volumn":"2816.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.77","rise":"-3.73%","time":"23:42","volumn":"2816.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.76","rise":"-3.73%","time":"23:43","volumn":"2827.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.76","rise":"-3.73%","time":"23:44","volumn":"2828.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.77","rise":"-3.73%","time":"23:45","volumn":"2839.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.77","rise":"-3.73%","time":"23:46","volumn":"2840.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.77","rise":"-3.73%","time":"23:47","volumn":"2843.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.68","rise":"-3.77%","time":"23:48","volumn":"2856.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.80","rise":"-3.71%","time":"23:49","volumn":"2859.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.03","rise":"-3.61%","time":"23:50","volumn":"2878.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.96","rise":"-3.64%","time":"23:51","volumn":"2890.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.02","rise":"-3.62%","time":"23:52","volumn":"2895.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.02","rise":"-3.62%","time":"23:53","volumn":"2897.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"219.02","rise":"-3.62%","time":"23:54","volumn":"2898.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.79","rise":"-3.72%","time":"23:55","volumn":"2914.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.79","rise":"-3.72%","time":"23:56","volumn":"2916.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.97","rise":"-3.64%","time":"23:57","volumn":"2920.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.97","rise":"-3.64%","time":"23:58","volumn":"2921.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"218.80","rise":"-3.71%","time":"23:59","volumn":"2936.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:00","volumn":"2936.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.85","rise":"-3.69%","time":"00:01","volumn":"2938.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.92","rise":"-3.66%","time":"00:02","volumn":"2942.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:03","volumn":"2956.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"00:04","volumn":"2958.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"00:05","volumn":"2959.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:06","volumn":"2963.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:07","volumn":"2968.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:08","volumn":"2971.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.77","rise":"-3.73%","time":"00:09","volumn":"2983.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.77","rise":"-3.73%","time":"00:10","volumn":"2991.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"00:11","volumn":"2995.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.82","rise":"-3.70%","time":"00:12","volumn":"2999.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.97","rise":"-3.64%","time":"00:13","volumn":"3002.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"00:14","volumn":"3015.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.77","rise":"-3.73%","time":"00:15","volumn":"3017.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.86","rise":"-3.69%","time":"00:16","volumn":"3022.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.86","rise":"-3.69%","time":"00:17","volumn":"3024.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.86","rise":"-3.69%","time":"00:18","volumn":"3027.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.86","rise":"-3.69%","time":"00:19","volumn":"3027.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.86","rise":"-3.69%","time":"00:20","volumn":"3028.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.78","rise":"-3.72%","time":"00:21","volumn":"3035.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.72","rise":"-3.75%","time":"00:22","volumn":"3043.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"00:23","volumn":"3051.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.84","rise":"-3.70%","time":"00:24","volumn":"3066.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.89","rise":"-3.67%","time":"00:25","volumn":"3072.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.89","rise":"-3.67%","time":"00:26","volumn":"3079.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"00:27","volumn":"3089.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"00:28","volumn":"3090.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.84","rise":"-3.70%","time":"00:29","volumn":"3092.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.84","rise":"-3.70%","time":"00:30","volumn":"3095.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.84","rise":"-3.70%","time":"00:31","volumn":"3101.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.86","rise":"-3.69%","time":"00:32","volumn":"3108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"00:33","volumn":"3119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"00:34","volumn":"3124.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"00:35","volumn":"3127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"00:36","volumn":"3131.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.70","rise":"-3.76%","time":"00:37","volumn":"3143.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.68","rise":"-3.77%","time":"00:38","volumn":"3148.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.68","rise":"-3.77%","time":"00:39","volumn":"3149.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.65","rise":"-3.78%","time":"00:40","volumn":"3151.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"00:41","volumn":"3159.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"00:42","volumn":"3160.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"00:43","volumn":"3161.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.75","rise":"-3.74%","time":"00:44","volumn":"3165.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.75","rise":"-3.74%","time":"00:45","volumn":"3167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.68","rise":"-3.77%","time":"00:46","volumn":"3171.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.68","rise":"-3.77%","time":"00:47","volumn":"3180.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:48","volumn":"3182.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:49","volumn":"3187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"00:50","volumn":"3188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.78","rise":"-3.72%","time":"00:51","volumn":"3192.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.78","rise":"-3.72%","time":"00:52","volumn":"3196.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.78","rise":"-3.72%","time":"00:53","volumn":"3198.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.78","rise":"-3.72%","time":"00:54","volumn":"3199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.78","rise":"-3.72%","time":"00:55","volumn":"3200.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.78","rise":"-3.72%","time":"00:56","volumn":"3203.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"00:57","volumn":"3222.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"00:58","volumn":"3222.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.62","rise":"-3.79%","time":"00:59","volumn":"3248.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.67","rise":"-3.77%","time":"01:00","volumn":"3267.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.67","rise":"-3.77%","time":"01:01","volumn":"3272.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.81%","time":"01:02","volumn":"3274.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"01:03","volumn":"3277.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.53","rise":"-3.83%","time":"01:04","volumn":"3284.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.38","rise":"-3.90%","time":"01:05","volumn":"3343.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.36","rise":"-3.91%","time":"01:06","volumn":"3388.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.36","rise":"-3.91%","time":"01:07","volumn":"3390.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.25","rise":"-3.96%","time":"01:08","volumn":"3393.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.25","rise":"-3.96%","time":"01:09","volumn":"3394.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.25","rise":"-3.96%","time":"01:10","volumn":"3395.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.25","rise":"-3.96%","time":"01:11","volumn":"3395.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.28","rise":"-3.94%","time":"01:12","volumn":"3414.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.30","rise":"-3.93%","time":"01:13","volumn":"3417.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.19","rise":"-3.98%","time":"01:14","volumn":"3421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.30","rise":"-3.93%","time":"01:15","volumn":"3423.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.22","rise":"-3.97%","time":"01:16","volumn":"3441.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.32","rise":"-3.93%","time":"01:17","volumn":"3451.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.32","rise":"-3.93%","time":"01:18","volumn":"3452.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.39","rise":"-3.89%","time":"01:19","volumn":"3464.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.40","rise":"-3.89%","time":"01:20","volumn":"3468.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.42","rise":"-3.88%","time":"01:21","volumn":"3476.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.41","rise":"-3.89%","time":"01:22","volumn":"3485.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.45","rise":"-3.87%","time":"01:23","volumn":"3494.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.45","rise":"-3.87%","time":"01:24","volumn":"3496.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.37","rise":"-3.90%","time":"01:25","volumn":"3514.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.27","rise":"-3.95%","time":"01:26","volumn":"3521.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.33","rise":"-3.92%","time":"01:27","volumn":"3527.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.36","rise":"-3.91%","time":"01:28","volumn":"3531.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.35","rise":"-3.91%","time":"01:29","volumn":"3535.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.35","rise":"-3.91%","time":"01:30","volumn":"3536.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.44","rise":"-3.87%","time":"01:31","volumn":"3543.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.44","rise":"-3.87%","time":"01:32","volumn":"3544.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.44","rise":"-3.87%","time":"01:33","volumn":"3545.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.40","rise":"-3.89%","time":"01:34","volumn":"3550.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.54","rise":"-3.83%","time":"01:35","volumn":"3572.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.54","rise":"-3.83%","time":"01:36","volumn":"3573.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.54","rise":"-3.83%","time":"01:37","volumn":"3573.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.54","rise":"-3.83%","time":"01:38","volumn":"3576.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.56","rise":"-3.82%","time":"01:39","volumn":"3596.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.53","rise":"-3.83%","time":"01:40","volumn":"3598.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"01:41","volumn":"3603.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"01:42","volumn":"3608.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"01:43","volumn":"3608.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"01:44","volumn":"3611.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"01:45","volumn":"3612.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.61","rise":"-3.80%","time":"01:46","volumn":"3615.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.61","rise":"-3.80%","time":"01:47","volumn":"3623.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.46","rise":"-3.86%","time":"01:48","volumn":"3634.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.51","rise":"-3.84%","time":"01:49","volumn":"3655.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.51","rise":"-3.84%","time":"01:50","volumn":"3656.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.51","rise":"-3.84%","time":"01:51","volumn":"3657.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.51","rise":"-3.84%","time":"01:52","volumn":"3663.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.51","rise":"-3.84%","time":"01:53","volumn":"3667.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.46","rise":"-3.86%","time":"01:54","volumn":"3692.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.46","rise":"-3.86%","time":"01:55","volumn":"3693.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.46","rise":"-3.86%","time":"01:56","volumn":"3696.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.46","rise":"-3.86%","time":"01:57","volumn":"3697.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.46","rise":"-3.86%","time":"01:58","volumn":"3698.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.51","rise":"-3.84%","time":"01:59","volumn":"3700.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"02:00","volumn":"3705.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"02:01","volumn":"3708.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"02:02","volumn":"3712.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.57","rise":"-3.82%","time":"02:03","volumn":"3713.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.69","rise":"-3.76%","time":"02:04","volumn":"3730.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:05","volumn":"3786.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.86","rise":"-3.69%","time":"02:06","volumn":"3809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.84","rise":"-3.70%","time":"02:07","volumn":"3824.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:08","volumn":"3829.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:09","volumn":"3833.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:10","volumn":"3834.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:11","volumn":"3835.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:12","volumn":"3835.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.88","rise":"-3.68%","time":"02:13","volumn":"3844.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"02:14","volumn":"3847.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.95","rise":"-3.65%","time":"02:15","volumn":"3855.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.95","rise":"-3.65%","time":"02:16","volumn":"3867.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.96","rise":"-3.65%","time":"02:17","volumn":"3877.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.96","rise":"-3.65%","time":"02:18","volumn":"3877.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:19","volumn":"3881.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:20","volumn":"3884.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:21","volumn":"3906.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:22","volumn":"3907.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:23","volumn":"3907.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:24","volumn":"3907.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:25","volumn":"3910.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.87","rise":"-3.68%","time":"02:26","volumn":"3912.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.85","rise":"-3.69%","time":"02:27","volumn":"3960.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.85","rise":"-3.69%","time":"02:28","volumn":"3964.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.85","rise":"-3.69%","time":"02:29","volumn":"3966.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"02:30","volumn":"3971.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"02:31","volumn":"3973.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.95","rise":"-3.65%","time":"02:32","volumn":"3984.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.88","rise":"-3.68%","time":"02:33","volumn":"3997.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.88","rise":"-3.68%","time":"02:34","volumn":"3999.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.88","rise":"-3.68%","time":"02:35","volumn":"4003.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.95","rise":"-3.65%","time":"02:36","volumn":"4006.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.95","rise":"-3.65%","time":"02:37","volumn":"4006.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.95","rise":"-3.65%","time":"02:38","volumn":"4012.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.95","rise":"-3.65%","time":"02:39","volumn":"4013.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.96","rise":"-3.64%","time":"02:40","volumn":"4019.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.96","rise":"-3.64%","time":"02:41","volumn":"4031.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.96","rise":"-3.64%","time":"02:42","volumn":"4043.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.96","rise":"-3.64%","time":"02:43","volumn":"4043.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.10","rise":"-3.58%","time":"02:44","volumn":"4066.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.08","rise":"-3.59%","time":"02:45","volumn":"4069.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.09","rise":"-3.59%","time":"02:46","volumn":"4075.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.90","rise":"-3.67%","time":"02:47","volumn":"4117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.99","rise":"-3.63%","time":"02:48","volumn":"4128.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.90","rise":"-3.67%","time":"02:49","volumn":"4133.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.90","rise":"-3.67%","time":"02:50","volumn":"4140.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:51","volumn":"4173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:52","volumn":"4182.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"02:53","volumn":"4185.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"02:54","volumn":"4227.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"02:55","volumn":"4231.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"02:56","volumn":"4246.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.70","rise":"-3.76%","time":"02:57","volumn":"4340.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.69","rise":"-3.76%","time":"02:58","volumn":"4342.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.69","rise":"-3.76%","time":"02:59","volumn":"4344.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.68","rise":"-3.77%","time":"03:00","volumn":"4363.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.67","rise":"-3.77%","time":"03:01","volumn":"4370.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.67","rise":"-3.77%","time":"03:02","volumn":"4402.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.71","rise":"-3.75%","time":"03:03","volumn":"4415.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.73","rise":"-3.75%","time":"03:04","volumn":"4421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.80","rise":"-3.71%","time":"03:05","volumn":"4427.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"03:06","volumn":"4437.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.74","rise":"-3.74%","time":"03:07","volumn":"4446.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.75","rise":"-3.74%","time":"03:08","volumn":"4455.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"03:09","volumn":"4470.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"03:10","volumn":"4485.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"03:11","volumn":"4493.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.81","rise":"-3.71%","time":"03:12","volumn":"4497.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.76","rise":"-3.73%","time":"03:13","volumn":"4520.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.71","rise":"-3.75%","time":"03:14","volumn":"4533.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.81","rise":"-3.71%","time":"03:15","volumn":"4580.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.83","rise":"-3.70%","time":"03:16","volumn":"4589.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.82","rise":"-3.70%","time":"03:17","volumn":"4595.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.07","rise":"-3.60%","time":"03:18","volumn":"4635.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.07","rise":"-3.60%","time":"03:19","volumn":"4637.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.07","rise":"-3.60%","time":"03:20","volumn":"4643.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.07","rise":"-3.60%","time":"03:21","volumn":"4646.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.07","rise":"-3.60%","time":"03:22","volumn":"4648.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.18","rise":"-3.55%","time":"03:23","volumn":"4651.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.18","rise":"-3.55%","time":"03:24","volumn":"4653.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.18","rise":"-3.55%","time":"03:25","volumn":"4665.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.16","rise":"-3.56%","time":"03:26","volumn":"4670.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.16","rise":"-3.56%","time":"03:27","volumn":"4670.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.20","rise":"-3.54%","time":"03:28","volumn":"4685.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.21","rise":"-3.53%","time":"03:29","volumn":"4687.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.21","rise":"-3.53%","time":"03:30","volumn":"4694.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.04","rise":"-3.61%","time":"03:31","volumn":"4709.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.05","rise":"-3.60%","time":"03:32","volumn":"4719.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.05","rise":"-3.60%","time":"03:33","volumn":"4721.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.17","rise":"-3.55%","time":"03:34","volumn":"4730.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.25","rise":"-3.52%","time":"03:35","volumn":"4737.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.19","rise":"-3.54%","time":"03:36","volumn":"4741.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.19","rise":"-3.54%","time":"03:37","volumn":"4744.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.26","rise":"-3.51%","time":"03:38","volumn":"4752.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.26","rise":"-3.51%","time":"03:39","volumn":"4775.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.31","rise":"-3.49%","time":"03:40","volumn":"4794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.32","rise":"-3.49%","time":"03:41","volumn":"4802.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.19","rise":"-3.54%","time":"03:42","volumn":"4834.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.19","rise":"-3.54%","time":"03:43","volumn":"4839.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.30","rise":"-3.49%","time":"03:44","volumn":"4854.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.30","rise":"-3.49%","time":"03:45","volumn":"4858.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.30","rise":"-3.49%","time":"03:46","volumn":"4864.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.21","rise":"-3.53%","time":"03:47","volumn":"4877.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.15","rise":"-3.56%","time":"03:48","volumn":"4903.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.19","rise":"-3.54%","time":"03:49","volumn":"4914.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.13","rise":"-3.57%","time":"03:50","volumn":"4948.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.88","rise":"-3.68%","time":"03:51","volumn":"4980.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.91","rise":"-3.67%","time":"03:52","volumn":"4988.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.91","rise":"-3.67%","time":"03:53","volumn":"4998.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.81","rise":"-3.71%","time":"03:54","volumn":"5022.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.01","rise":"-3.62%","time":"03:55","volumn":"5097.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"219.05","rise":"-3.60%","time":"03:56","volumn":"5122.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.93","rise":"-3.66%","time":"03:57","volumn":"5157.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"03:58","volumn":"5202.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.94","rise":"-3.65%","time":"03:59","volumn":"5254.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"218.79","rise":"-3.72%","time":"04:00","volumn":"5361.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e30\u7530\u6c7d\u8f66[TM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_TM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/TM.html?from=360search","volume":"53.62\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["254.77","225.11","195.45","165.79","136.13"]},"cyrate":{"o":["81.87%","60.70%","39.53%","18.35%","-2.82%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"140.08","rise":"0","time":"05\/26","volumn":"1717.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"137.73","rise":"-1.68%","time":"05\/30","volumn":"2314.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"136.13","rise":"-2.82%","time":"05\/31","volumn":"2568.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"140.65","rise":"0.41%","time":"06\/01","volumn":"3001.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"146.00","rise":"4.23%","time":"06\/02","volumn":"3533.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"145.73","rise":"4.03%","time":"06\/05","volumn":"3084.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"148.48","rise":"6.00%","time":"06\/06","volumn":"4351.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"145.31","rise":"3.73%","time":"06\/07","volumn":"4179.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"146.86","rise":"4.84%","time":"06\/08","volumn":"2641.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"148.64","rise":"6.11%","time":"06\/09","volumn":"3666.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"149.59","rise":"6.79%","time":"06\/12","volumn":"2897.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"158.08","rise":"12.85%","time":"06\/13","volumn":"8580.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"165.57","rise":"18.20%","time":"06\/14","volumn":"9526.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"168.18","rise":"20.06%","time":"06\/15","volumn":"5671.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"164.35","rise":"17.33%","time":"06\/16","volumn":"4206.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"157.15","rise":"12.19%","time":"06\/20","volumn":"7811.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"156.50","rise":"11.72%","time":"06\/21","volumn":"2383.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"157.11","rise":"12.16%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"153.38","rise":"9.49%","time":"06\/23","volumn":"3381.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"154.55","rise":"10.33%","time":"06\/26","volumn":"3053.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"157.18","rise":"12.21%","time":"06\/27","volumn":"2830.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"160.11","rise":"14.30%","time":"06\/28","volumn":"5551.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"160.40","rise":"14.51%","time":"06\/29","volumn":"3475.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"160.75","rise":"14.76%","time":"06\/30","volumn":"3114.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"160.47","rise":"14.56%","time":"07\/03","volumn":"1101.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"161.90","rise":"15.58%","time":"07\/05","volumn":"3575.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"160.83","rise":"14.81%","time":"07\/06","volumn":"2682.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"161.77","rise":"15.48%","time":"07\/07","volumn":"2900.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"160.24","rise":"14.39%","time":"07\/10","volumn":"2664.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"158.42","rise":"13.09%","time":"07\/11","volumn":"3648.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"159.27","rise":"13.70%","time":"07\/12","volumn":"2482.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"160.35","rise":"14.47%","time":"07\/13","volumn":"2864.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"159.15","rise":"13.61%","time":"07\/14","volumn":"2552.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"159.45","rise":"13.83%","time":"07\/17","volumn":"2413.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"163.19","rise":"16.50%","time":"07\/18","volumn":"4355.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"163.97","rise":"17.05%","time":"07\/19","volumn":"2167.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"163.28","rise":"16.56%","time":"07\/20","volumn":"2178.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"162.81","rise":"16.23%","time":"07\/21","volumn":"2143.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"164.53","rise":"17.45%","time":"07\/24","volumn":"2121.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"165.56","rise":"18.19%","time":"07\/25","volumn":"2332.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"165.70","rise":"18.29%","time":"07\/26","volumn":"1622.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"165.43","rise":"18.10%","time":"07\/27","volumn":"1822.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"167.15","rise":"19.32%","time":"07\/28","volumn":"2922.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"168.24","rise":"20.10%","time":"07\/31","volumn":"2018.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"171.84","rise":"22.67%","time":"08\/01","volumn":"5260.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"173.85","rise":"24.11%","time":"08\/02","volumn":"4202.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"168.57","rise":"20.34%","time":"08\/03","volumn":"4219.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"170.79","rise":"21.92%","time":"08\/04","volumn":"2072.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"173.39","rise":"23.78%","time":"08\/07","volumn":"2306.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"170.29","rise":"21.57%","time":"08\/08","volumn":"4311.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"167.23","rise":"19.38%","time":"08\/09","volumn":"3201.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"167.66","rise":"19.69%","time":"08\/10","volumn":"1925.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"167.28","rise":"19.42%","time":"08\/11","volumn":"1466.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"166.70","rise":"19.00%","time":"08\/14","volumn":"2321.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"165.39","rise":"18.07%","time":"08\/15","volumn":"1973.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"162.24","rise":"15.82%","time":"08\/16","volumn":"3302.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"162.28","rise":"15.85%","time":"08\/17","volumn":"2406.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"161.87","rise":"15.56%","time":"08\/18","volumn":"2739.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"162.79","rise":"16.21%","time":"08\/21","volumn":"1970.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"164.99","rise":"17.78%","time":"08\/22","volumn":"1563.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"165.91","rise":"18.44%","time":"08\/23","volumn":"1897.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"162.78","rise":"16.21%","time":"08\/24","volumn":"2434.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"164.46","rise":"17.40%","time":"08\/25","volumn":"1120.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"167.25","rise":"19.40%","time":"08\/28","volumn":"1748.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"167.39","rise":"19.50%","time":"08\/29","volumn":"1649.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"168.05","rise":"19.97%","time":"08\/30","volumn":"1799.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"172.13","rise":"22.88%","time":"08\/31","volumn":"5586.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"172.54","rise":"23.17%","time":"09\/01","volumn":"1698.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"175.37","rise":"25.19%","time":"09\/05","volumn":"3116.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"178.83","rise":"27.66%","time":"09\/06","volumn":"3757.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"178.87","rise":"27.69%","time":"09\/07","volumn":"2607.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.13","rise":"26.45%","time":"09\/08","volumn":"1588.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.67","rise":"27.55%","time":"09\/11","volumn":"2358.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"181.28","rise":"29.41%","time":"09\/12","volumn":"2669.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"183.98","rise":"31.34%","time":"09\/13","volumn":"2644.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"187.98","rise":"34.19%","time":"09\/14","volumn":"3596.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"189.20","rise":"35.07%","time":"09\/15","volumn":"3935.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"188.96","rise":"34.89%","time":"09\/18","volumn":"2114.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"195.04","rise":"39.23%","time":"09\/19","volumn":"4687.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"188.75","rise":"34.74%","time":"09\/20","volumn":"4778.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"186.30","rise":"33.00%","time":"09\/21","volumn":"3282.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"187.10","rise":"33.57%","time":"09\/22","volumn":"3963.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"184.84","rise":"31.95%","time":"09\/25","volumn":"3485.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"180.50","rise":"28.85%","time":"09\/26","volumn":"4520.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"182.39","rise":"30.20%","time":"09\/27","volumn":"3985.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"182.42","rise":"30.23%","time":"09\/28","volumn":"2780.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"179.75","rise":"28.32%","time":"09\/29","volumn":"2222.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"178.46","rise":"27.40%","time":"10\/02","volumn":"2361.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"173.65","rise":"23.96%","time":"10\/03","volumn":"4474.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"169.45","rise":"20.97%","time":"10\/04","volumn":"8613.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"173.04","rise":"23.53%","time":"10\/05","volumn":"4859.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"173.18","rise":"23.63%","time":"10\/06","volumn":"3661.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"174.12","rise":"24.30%","time":"10\/09","volumn":"1381.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.15","rise":"26.46%","time":"10\/10","volumn":"2404.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"178.03","rise":"27.09%","time":"10\/11","volumn":"1467.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"181.60","rise":"29.64%","time":"10\/12","volumn":"3440.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"177.68","rise":"26.84%","time":"10\/13","volumn":"2733.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"179.10","rise":"27.86%","time":"10\/16","volumn":"1977.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"178.22","rise":"27.23%","time":"10\/17","volumn":"5613.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.98","rise":"25.63%","time":"10\/18","volumn":"2521.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.70","rise":"24.71%","time":"10\/19","volumn":"3131.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"173.48","rise":"23.84%","time":"10\/20","volumn":"1967.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"173.81","rise":"24.08%","time":"10\/23","volumn":"1816.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"174.12","rise":"24.30%","time":"10\/24","volumn":"1852.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"175.18","rise":"25.06%","time":"10\/25","volumn":"2379.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"171.61","rise":"22.51%","time":"10\/26","volumn":"2149.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"172.81","rise":"23.37%","time":"10\/27","volumn":"2833.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"171.40","rise":"22.36%","time":"10\/30","volumn":"2519.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"175.18","rise":"25.06%","time":"10\/31","volumn":"3344.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"185.78","rise":"32.62%","time":"11\/01","volumn":"7107.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"186.55","rise":"33.17%","time":"11\/02","volumn":"4188.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"189.59","rise":"35.34%","time":"11\/03","volumn":"3106.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"189.65","rise":"35.39%","time":"11\/06","volumn":"2235.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"189.57","rise":"35.33%","time":"11\/07","volumn":"2525.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"183.42","rise":"30.94%","time":"11\/08","volumn":"3928.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"184.22","rise":"31.51%","time":"11\/09","volumn":"2249.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"187.00","rise":"33.50%","time":"11\/10","volumn":"2091.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"187.74","rise":"34.02%","time":"11\/13","volumn":"2464.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"192.08","rise":"37.12%","time":"11\/14","volumn":"4517.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"189.11","rise":"35.00%","time":"11\/15","volumn":"2964.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"190.40","rise":"35.92%","time":"11\/16","volumn":"1693.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"193.36","rise":"38.04%","time":"11\/17","volumn":"2555.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"187.68","rise":"33.98%","time":"11\/20","volumn":"5139.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"183.21","rise":"30.79%","time":"11\/21","volumn":"5855.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"184.23","rise":"31.52%","time":"11\/22","volumn":"1845.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"188.31","rise":"34.43%","time":"11\/24","volumn":"1953.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"186.61","rise":"33.22%","time":"11\/27","volumn":"2443.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"187.16","rise":"33.61%","time":"11\/28","volumn":"2278.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"189.51","rise":"35.29%","time":"11\/29","volumn":"3177.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.78","rise":"35.48%","time":"11\/30","volumn":"1893.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"192.74","rise":"37.59%","time":"12\/01","volumn":"2375.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"187.37","rise":"33.76%","time":"12\/04","volumn":"3308.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"187.99","rise":"34.20%","time":"12\/05","volumn":"1992.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"189.89","rise":"35.56%","time":"12\/06","volumn":"3262.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"190.24","rise":"35.81%","time":"12\/07","volumn":"2801.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"187.28","rise":"33.70%","time":"12\/08","volumn":"4711.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"187.08","rise":"33.55%","time":"12\/11","volumn":"2831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"184.80","rise":"31.92%","time":"12\/12","volumn":"2724.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"185.48","rise":"32.41%","time":"12\/13","volumn":"3455.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"183.42","rise":"30.94%","time":"12\/14","volumn":"5209.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"180.62","rise":"28.94%","time":"12\/15","volumn":"3752.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"183.28","rise":"30.84%","time":"12\/18","volumn":"2928.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"183.95","rise":"31.32%","time":"12\/19","volumn":"1995.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"179.94","rise":"28.46%","time":"12\/20","volumn":"4186.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"180.86","rise":"29.11%","time":"12\/21","volumn":"3433.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"178.53","rise":"27.45%","time":"12\/22","volumn":"3227.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"179.85","rise":"28.39%","time":"12\/26","volumn":"1985.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"180.72","rise":"29.01%","time":"12\/27","volumn":"1950.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"181.11","rise":"29.29%","time":"12\/28","volumn":"2415.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"183.38","rise":"30.91%","time":"12\/29","volumn":"2231.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"181.37","rise":"29.48%","time":"01\/02","volumn":"2436.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"181.55","rise":"29.60%","time":"01\/03","volumn":"2730.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"182.97","rise":"30.62%","time":"01\/04","volumn":"2701.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"187.07","rise":"33.55%","time":"01\/05","volumn":"3358.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"187.89","rise":"34.13%","time":"01\/08","volumn":"3590.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"185.99","rise":"32.77%","time":"01\/09","volumn":"2543.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"192.72","rise":"37.58%","time":"01\/10","volumn":"4540.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"194.95","rise":"39.17%","time":"01\/11","volumn":"3594.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"195.68","rise":"39.69%","time":"01\/12","volumn":"2079.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"195.60","rise":"39.63%","time":"01\/16","volumn":"2735.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"194.14","rise":"38.59%","time":"01\/17","volumn":"2310.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"200.08","rise":"42.83%","time":"01\/18","volumn":"4113.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"200.67","rise":"43.25%","time":"01\/19","volumn":"2864.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"201.42","rise":"43.79%","time":"01\/22","volumn":"3677.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"201.40","rise":"43.77%","time":"01\/23","volumn":"2286.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"200.72","rise":"43.29%","time":"01\/24","volumn":"3139.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"199.56","rise":"42.46%","time":"01\/25","volumn":"1928.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"198.06","rise":"41.39%","time":"01\/26","volumn":"1942.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"201.66","rise":"43.96%","time":"01\/29","volumn":"2796.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"201.85","rise":"44.10%","time":"01\/30","volumn":"1435.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"199.70","rise":"42.56%","time":"01\/31","volumn":"2970.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"202.18","rise":"44.33%","time":"02\/01","volumn":"1686.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"202.54","rise":"44.59%","time":"02\/02","volumn":"2412.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"203.03","rise":"44.94%","time":"02\/05","volumn":"3207.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"218.86","rise":"56.24%","time":"02\/06","volumn":"1.14\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"223.05","rise":"59.23%","time":"02\/07","volumn":"4900.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"226.31","rise":"61.56%","time":"02\/08","volumn":"3206.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"224.46","rise":"60.24%","time":"02\/09","volumn":"2390.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"225.86","rise":"61.24%","time":"02\/12","volumn":"2443.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"231.00","rise":"64.91%","time":"02\/13","volumn":"7280.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"227.03","rise":"62.07%","time":"02\/14","volumn":"3424.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"228.54","rise":"63.15%","time":"02\/15","volumn":"2385.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"227.36","rise":"62.31%","time":"02\/16","volumn":"2418.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"226.77","rise":"61.89%","time":"02\/20","volumn":"2975.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"227.09","rise":"62.11%","time":"02\/21","volumn":"4279.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"234.45","rise":"67.37%","time":"02\/22","volumn":"4608.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"235.00","rise":"67.76%","time":"02\/23","volumn":"2790.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"238.13","rise":"70.00%","time":"02\/26","volumn":"3316.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"238.04","rise":"69.93%","time":"02\/27","volumn":"2999.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"237.29","rise":"69.40%","time":"02\/28","volumn":"1687.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"240.55","rise":"71.72%","time":"02\/29","volumn":"2567.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"246.04","rise":"75.64%","time":"03\/01","volumn":"3374.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"243.84","rise":"74.07%","time":"03\/04","volumn":"2805.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"248.19","rise":"77.18%","time":"03\/05","volumn":"3136.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"252.40","rise":"80.18%","time":"03\/06","volumn":"3308.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"247.94","rise":"77.00%","time":"03\/07","volumn":"3576.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"242.82","rise":"73.34%","time":"03\/08","volumn":"3794.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"235.46","rise":"68.09%","time":"03\/11","volumn":"3800.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"237.95","rise":"69.87%","time":"03\/12","volumn":"2430.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"232.83","rise":"66.21%","time":"03\/13","volumn":"2982.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"230.97","rise":"64.88%","time":"03\/14","volumn":"2228.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"234.62","rise":"67.49%","time":"03\/15","volumn":"1791.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"238.66","rise":"70.37%","time":"03\/18","volumn":"1941.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"244.32","rise":"74.41%","time":"03\/19","volumn":"3476.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"246.72","rise":"76.13%","time":"03\/20","volumn":"2148.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"251.48","rise":"79.53%","time":"03\/21","volumn":"2455.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"254.77","rise":"81.87%","time":"03\/22","volumn":"2855.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"252.41","rise":"80.19%","time":"03\/25","volumn":"1968.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"253.72","rise":"81.13%","time":"03\/26","volumn":"2149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"252.15","rise":"80.00%","time":"03\/27","volumn":"2427.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"251.68","rise":"79.67%","time":"03\/28","volumn":"1249.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"242.15","rise":"72.87%","time":"04\/01","volumn":"5279.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"239.89","rise":"71.25%","time":"04\/02","volumn":"2965.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"241.78","rise":"72.60%","time":"04\/03","volumn":"3074.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"239.16","rise":"70.73%","time":"04\/04","volumn":"1962.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"240.74","rise":"71.86%","time":"04\/05","volumn":"1911.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"244.21","rise":"74.34%","time":"04\/08","volumn":"2189.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"246.93","rise":"76.28%","time":"04\/09","volumn":"2325.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"244.79","rise":"74.75%","time":"04\/10","volumn":"2146.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"246.99","rise":"76.32%","time":"04\/11","volumn":"1725.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"242.97","rise":"73.45%","time":"04\/12","volumn":"2076.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"241.67","rise":"72.52%","time":"04\/15","volumn":"1584.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"236.52","rise":"68.85%","time":"04\/16","volumn":"3061.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"233.97","rise":"67.03%","time":"04\/17","volumn":"3068.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"231.84","rise":"65.51%","time":"04\/18","volumn":"2202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"228.72","rise":"63.28%","time":"04\/19","volumn":"4258.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"230.30","rise":"64.41%","time":"04\/22","volumn":"4481.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"230.41","rise":"64.48%","time":"04\/23","volumn":"3619.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"232.88","rise":"66.25%","time":"04\/24","volumn":"2734.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"225.36","rise":"60.88%","time":"04\/25","volumn":"3191.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"226.71","rise":"61.84%","time":"04\/26","volumn":"2422.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"227.94","rise":"62.72%","time":"04\/29","volumn":"2282.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"227.31","rise":"62.27%","time":"04\/30","volumn":"3342.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"226.83","rise":"61.93%","time":"05\/01","volumn":"2646.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"230.80","rise":"64.76%","time":"05\/02","volumn":"2281.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"232.87","rise":"66.24%","time":"05\/03","volumn":"1652.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"235.60","rise":"68.19%","time":"05\/06","volumn":"2082.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"231.26","rise":"65.09%","time":"05\/07","volumn":"2489.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"231.78","rise":"65.46%","time":"05\/08","volumn":"3716.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"227.24","rise":"62.22%","time":"05\/09","volumn":"3291.00"}],"points":"240"}}