芝加哥商品交易所cme官网_360搜索

为您推荐 · 反馈: 芝加哥商品交易所cme 美国芝加哥期货交易所官网 cme芝加哥交易所官网芝加哥商品交易所官网中文版 cme芝加哥芝加哥商品交易所网址芝加哥商品交易所官网有中文网站芝加哥期货交易所cme 芝加哥商品交易所中文网芝加哥商品期货交易所官网芝加哥商品交易所官网网址芝加哥cme公司

芝商所[CME]美股_九方智投

199.36美元-0.98 (-0.49%)
2024-06-08 04:01:00 已收盘 (北京时间)
今开
200.34
昨收
200.34
最高
201.79
最低
199.29
成交量
188.62万
成交额
3.77亿
分时
5日
1月
1年
{"timeChart":{"name":"\u5206\u65f6","data":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["201.75","201.15","200.56","199.96","199.36"]},"cyrate":{"o":["0.70%","0.41%","0.11%","-0.19%","-0.49%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.36","rise":"0.51%","time":"21:31","volumn":"320.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.80","rise":"0.23%","time":"21:32","volumn":"332.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.15","rise":"0.40%","time":"21:33","volumn":"338.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.07","rise":"0.36%","time":"21:34","volumn":"359.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.62","rise":"0.14%","time":"21:35","volumn":"429.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.66","rise":"0.16%","time":"21:36","volumn":"434.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.79","rise":"0.22%","time":"21:37","volumn":"455.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.55","rise":"0.10%","time":"21:38","volumn":"478.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.69","rise":"0.17%","time":"21:39","volumn":"491.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.85","rise":"0.25%","time":"21:40","volumn":"528.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.91","rise":"0.29%","time":"21:41","volumn":"560.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.91","rise":"0.29%","time":"21:42","volumn":"582.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.85","rise":"0.25%","time":"21:43","volumn":"601.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.60","rise":"0.13%","time":"21:44","volumn":"617.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.64","rise":"0.15%","time":"21:45","volumn":"630.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.47","rise":"0.06%","time":"21:46","volumn":"635.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.50","rise":"0.08%","time":"21:47","volumn":"666.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.54","rise":"0.10%","time":"21:48","volumn":"674.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.33","rise":"-0.00%","time":"21:49","volumn":"733.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.25","rise":"-0.04%","time":"21:50","volumn":"749.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.33","rise":"-0.00%","time":"21:51","volumn":"781.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.45","rise":"0.05%","time":"21:52","volumn":"794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.31","rise":"-0.01%","time":"21:53","volumn":"814.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.43","rise":"0.04%","time":"21:54","volumn":"829.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.23","rise":"-0.05%","time":"21:55","volumn":"852.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.46","rise":"0.06%","time":"21:56","volumn":"868.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.51","rise":"0.09%","time":"21:57","volumn":"897.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.52","rise":"0.09%","time":"21:58","volumn":"916.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.45","rise":"0.05%","time":"21:59","volumn":"932.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.70","rise":"0.18%","time":"22:00","volumn":"1047.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.60","rise":"0.13%","time":"22:01","volumn":"1066.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.69","rise":"0.17%","time":"22:02","volumn":"1094.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.65","rise":"0.15%","time":"22:03","volumn":"1137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.94","rise":"0.30%","time":"22:04","volumn":"1188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.95","rise":"0.30%","time":"22:05","volumn":"1191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.94","rise":"0.30%","time":"22:06","volumn":"1196.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.86","rise":"0.26%","time":"22:07","volumn":"1204.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.02","rise":"0.34%","time":"22:08","volumn":"1261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.89","rise":"0.27%","time":"22:09","volumn":"1294.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.95","rise":"0.30%","time":"22:10","volumn":"1321.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.01","rise":"0.33%","time":"22:11","volumn":"1334.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.95","rise":"0.30%","time":"22:12","volumn":"1339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.94","rise":"0.30%","time":"22:13","volumn":"1354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.94","rise":"0.30%","time":"22:14","volumn":"1360.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.01","rise":"0.34%","time":"22:15","volumn":"1382.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.02","rise":"0.34%","time":"22:16","volumn":"1390.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.91","rise":"0.28%","time":"22:17","volumn":"1415.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.75","rise":"0.20%","time":"22:18","volumn":"1630.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.93","rise":"0.29%","time":"22:19","volumn":"1665.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.94","rise":"0.30%","time":"22:20","volumn":"1731.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.00","rise":"0.33%","time":"22:21","volumn":"1763.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.00","rise":"0.33%","time":"22:22","volumn":"1780.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.90","rise":"0.28%","time":"22:23","volumn":"1793.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.98","rise":"0.32%","time":"22:24","volumn":"1852.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.93","rise":"0.29%","time":"22:25","volumn":"1889.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.99","rise":"0.32%","time":"22:26","volumn":"1906.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.99","rise":"0.32%","time":"22:27","volumn":"1958.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.14","rise":"0.40%","time":"22:28","volumn":"1986.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.10","rise":"0.38%","time":"22:29","volumn":"1991.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.42","rise":"0.54%","time":"22:30","volumn":"2054.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.26","rise":"0.46%","time":"22:31","volumn":"2088.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.14","rise":"0.40%","time":"22:32","volumn":"2100.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.20","rise":"0.43%","time":"22:33","volumn":"2105.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.19","rise":"0.42%","time":"22:34","volumn":"2118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.25","rise":"0.45%","time":"22:35","volumn":"2147.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.18","rise":"0.42%","time":"22:36","volumn":"2157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.21","rise":"0.43%","time":"22:37","volumn":"2170.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.20","rise":"0.43%","time":"22:38","volumn":"2224.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.24","rise":"0.45%","time":"22:39","volumn":"2245.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.31","rise":"0.49%","time":"22:40","volumn":"2256.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.40","rise":"0.53%","time":"22:41","volumn":"2303.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.64","rise":"0.65%","time":"22:42","volumn":"2357.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.70","rise":"0.68%","time":"22:43","volumn":"2394.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.70","rise":"0.68%","time":"22:44","volumn":"2418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.67","rise":"0.66%","time":"22:45","volumn":"2447.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.68","rise":"0.67%","time":"22:46","volumn":"2528.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.74","rise":"0.70%","time":"22:47","volumn":"2614.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.75","rise":"0.70%","time":"22:48","volumn":"2664.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.64","rise":"0.65%","time":"22:49","volumn":"2718.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.63","rise":"0.64%","time":"22:50","volumn":"2725.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.72","rise":"0.69%","time":"22:51","volumn":"2757.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.75","rise":"0.70%","time":"22:52","volumn":"2778.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.75","rise":"0.70%","time":"22:53","volumn":"2786.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.75","rise":"0.70%","time":"22:54","volumn":"2790.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.70","rise":"0.68%","time":"22:55","volumn":"2815.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.73","rise":"0.69%","time":"22:56","volumn":"2837.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.71","rise":"0.68%","time":"22:57","volumn":"2859.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.73","rise":"0.69%","time":"22:58","volumn":"2865.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.72","rise":"0.69%","time":"22:59","volumn":"2894.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.67","rise":"0.66%","time":"23:00","volumn":"2921.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.66","rise":"0.66%","time":"23:01","volumn":"2934.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.69","rise":"0.67%","time":"23:02","volumn":"2957.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.72","rise":"0.69%","time":"23:03","volumn":"2966.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.56","rise":"0.61%","time":"23:04","volumn":"2988.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.54","rise":"0.60%","time":"23:05","volumn":"3012.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.53","rise":"0.59%","time":"23:06","volumn":"3019.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.38","rise":"0.52%","time":"23:07","volumn":"3043.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.28","rise":"0.47%","time":"23:08","volumn":"3056.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.35","rise":"0.51%","time":"23:09","volumn":"3127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.35","rise":"0.51%","time":"23:10","volumn":"3128.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.30","rise":"0.48%","time":"23:11","volumn":"3136.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.20","rise":"0.43%","time":"23:12","volumn":"3156.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.20","rise":"0.43%","time":"23:13","volumn":"3157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.15","rise":"0.40%","time":"23:14","volumn":"3168.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.98","rise":"0.32%","time":"23:15","volumn":"3212.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.96","rise":"0.31%","time":"23:16","volumn":"3237.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.96","rise":"0.31%","time":"23:17","volumn":"3289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.28","rise":"0.47%","time":"23:18","volumn":"3327.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.33","rise":"0.49%","time":"23:19","volumn":"3339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.21","rise":"0.43%","time":"23:20","volumn":"3368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.21","rise":"0.43%","time":"23:21","volumn":"3373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.17","rise":"0.41%","time":"23:22","volumn":"3394.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.19","rise":"0.42%","time":"23:23","volumn":"3398.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.12","rise":"0.39%","time":"23:24","volumn":"3411.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.12","rise":"0.39%","time":"23:25","volumn":"3443.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.20","rise":"0.43%","time":"23:26","volumn":"3484.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.19","rise":"0.42%","time":"23:27","volumn":"3496.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.16","rise":"0.41%","time":"23:28","volumn":"3517.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.20","rise":"0.43%","time":"23:29","volumn":"3533.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.19","rise":"0.42%","time":"23:30","volumn":"3631.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.39","rise":"0.52%","time":"23:31","volumn":"3648.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.37","rise":"0.51%","time":"23:32","volumn":"3660.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.40","rise":"0.53%","time":"23:33","volumn":"3675.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.63","rise":"0.64%","time":"23:34","volumn":"3689.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.65","rise":"0.65%","time":"23:35","volumn":"3698.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.62","rise":"0.64%","time":"23:36","volumn":"3733.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.55","rise":"0.60%","time":"23:37","volumn":"3757.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.50","rise":"0.58%","time":"23:38","volumn":"3765.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.50","rise":"0.58%","time":"23:39","volumn":"3767.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.48","rise":"0.57%","time":"23:40","volumn":"3782.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.50","rise":"0.58%","time":"23:41","volumn":"3786.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.50","rise":"0.58%","time":"23:42","volumn":"3789.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.48","rise":"0.57%","time":"23:43","volumn":"3794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.33","rise":"0.49%","time":"23:44","volumn":"3825.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.34","rise":"0.50%","time":"23:45","volumn":"3827.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.38","rise":"0.52%","time":"23:46","volumn":"3839.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.35","rise":"0.51%","time":"23:47","volumn":"3858.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.44","rise":"0.55%","time":"23:48","volumn":"3870.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.47","rise":"0.56%","time":"23:49","volumn":"3883.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.35","rise":"0.50%","time":"23:50","volumn":"3907.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.35","rise":"0.50%","time":"23:51","volumn":"3908.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.34","rise":"0.50%","time":"23:52","volumn":"3939.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.25","rise":"0.45%","time":"23:53","volumn":"3957.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.16","rise":"0.41%","time":"23:54","volumn":"4028.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.16","rise":"0.41%","time":"23:55","volumn":"4031.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.20","rise":"0.43%","time":"23:56","volumn":"4047.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.04","rise":"0.35%","time":"23:57","volumn":"4114.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.02","rise":"0.34%","time":"23:58","volumn":"4126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.15","rise":"0.40%","time":"23:59","volumn":"4142.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.15","rise":"0.40%","time":"00:00","volumn":"4149.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.16","rise":"0.41%","time":"00:01","volumn":"4170.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.06","rise":"0.36%","time":"00:02","volumn":"4190.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.06","rise":"0.36%","time":"00:03","volumn":"4194.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.06","rise":"0.36%","time":"00:04","volumn":"4198.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.01","rise":"0.33%","time":"00:05","volumn":"4214.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.01","rise":"0.33%","time":"00:06","volumn":"4245.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.01","rise":"0.33%","time":"00:07","volumn":"4260.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.01","rise":"0.34%","time":"00:08","volumn":"4273.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.03","rise":"0.34%","time":"00:09","volumn":"4283.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.03","rise":"0.34%","time":"00:10","volumn":"4301.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.93","rise":"0.29%","time":"00:11","volumn":"4312.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.95","rise":"0.30%","time":"00:12","volumn":"4321.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.98","rise":"0.32%","time":"00:13","volumn":"4327.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.96","rise":"0.31%","time":"00:14","volumn":"4339.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.98","rise":"0.32%","time":"00:15","volumn":"4343.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.00","rise":"0.33%","time":"00:16","volumn":"4355.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.01","rise":"0.33%","time":"00:17","volumn":"4374.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.02","rise":"0.34%","time":"00:18","volumn":"4388.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.04","rise":"0.35%","time":"00:19","volumn":"4393.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.95","rise":"0.30%","time":"00:20","volumn":"4420.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.95","rise":"0.30%","time":"00:21","volumn":"4425.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.92","rise":"0.29%","time":"00:22","volumn":"4430.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.99","rise":"0.32%","time":"00:23","volumn":"4438.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.99","rise":"0.32%","time":"00:24","volumn":"4447.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.94","rise":"0.30%","time":"00:25","volumn":"4452.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.00","rise":"0.33%","time":"00:26","volumn":"4470.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.00","rise":"0.33%","time":"00:27","volumn":"4473.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.81","rise":"0.23%","time":"00:28","volumn":"4513.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.76","rise":"0.21%","time":"00:29","volumn":"4519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.80","rise":"0.23%","time":"00:30","volumn":"4539.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.00","rise":"0.33%","time":"00:31","volumn":"4557.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.05","rise":"0.35%","time":"00:32","volumn":"4567.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.11","rise":"0.38%","time":"00:33","volumn":"4579.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.11","rise":"0.38%","time":"00:34","volumn":"4601.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.05","rise":"0.35%","time":"00:35","volumn":"4614.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.01","rise":"0.33%","time":"00:36","volumn":"4625.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.92","rise":"0.29%","time":"00:37","volumn":"4651.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.82","rise":"0.24%","time":"00:38","volumn":"4684.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.69","rise":"0.17%","time":"00:39","volumn":"4732.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.69","rise":"0.17%","time":"00:40","volumn":"4734.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.63","rise":"0.15%","time":"00:41","volumn":"4738.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.58","rise":"0.12%","time":"00:42","volumn":"4753.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.44","rise":"0.05%","time":"00:43","volumn":"4773.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.49","rise":"0.07%","time":"00:44","volumn":"4800.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.49","rise":"0.07%","time":"00:45","volumn":"4804.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.50","rise":"0.08%","time":"00:46","volumn":"4814.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.52","rise":"0.09%","time":"00:47","volumn":"4822.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.44","rise":"0.05%","time":"00:48","volumn":"4827.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.49","rise":"0.07%","time":"00:49","volumn":"4847.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.66","rise":"0.16%","time":"00:50","volumn":"4875.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.77","rise":"0.22%","time":"00:51","volumn":"4916.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.60","rise":"0.13%","time":"00:52","volumn":"4949.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.56","rise":"0.11%","time":"00:53","volumn":"4959.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.62","rise":"0.14%","time":"00:54","volumn":"4962.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.63","rise":"0.15%","time":"00:55","volumn":"4968.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.66","rise":"0.16%","time":"00:56","volumn":"4978.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.68","rise":"0.17%","time":"00:57","volumn":"4990.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.64","rise":"0.15%","time":"00:58","volumn":"5009.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.57","rise":"0.11%","time":"00:59","volumn":"5037.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.54","rise":"0.10%","time":"01:00","volumn":"5040.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.60","rise":"0.13%","time":"01:01","volumn":"5049.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.62","rise":"0.14%","time":"01:02","volumn":"5076.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.39","rise":"0.02%","time":"01:03","volumn":"5135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.40","rise":"0.03%","time":"01:04","volumn":"5149.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.34","rise":"-0.00%","time":"01:05","volumn":"5163.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.36","rise":"0.01%","time":"01:06","volumn":"5202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.40","rise":"0.03%","time":"01:07","volumn":"5211.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.38","rise":"0.02%","time":"01:08","volumn":"5217.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.45","rise":"0.05%","time":"01:09","volumn":"5223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.42","rise":"0.04%","time":"01:10","volumn":"5234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.41","rise":"0.03%","time":"01:11","volumn":"5248.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.41","rise":"0.03%","time":"01:12","volumn":"5368.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.43","rise":"0.04%","time":"01:13","volumn":"5387.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.45","rise":"0.05%","time":"01:14","volumn":"5401.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.46","rise":"0.06%","time":"01:15","volumn":"5420.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.42","rise":"0.04%","time":"01:16","volumn":"5424.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.42","rise":"0.04%","time":"01:17","volumn":"5425.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.41","rise":"0.04%","time":"01:18","volumn":"5447.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.40","rise":"0.03%","time":"01:19","volumn":"5469.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.46","rise":"0.06%","time":"01:20","volumn":"5482.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.43","rise":"0.05%","time":"01:21","volumn":"5487.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.47","rise":"0.06%","time":"01:22","volumn":"5591.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.44","rise":"0.05%","time":"01:23","volumn":"5631.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.61","rise":"0.13%","time":"01:24","volumn":"5848.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.70","rise":"0.18%","time":"01:25","volumn":"5870.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.74","rise":"0.20%","time":"01:26","volumn":"5877.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.61","rise":"0.13%","time":"01:27","volumn":"5933.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.55","rise":"0.11%","time":"01:28","volumn":"5957.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.62","rise":"0.14%","time":"01:29","volumn":"5997.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.53","rise":"0.09%","time":"01:30","volumn":"6019.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.59","rise":"0.12%","time":"01:31","volumn":"6038.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.62","rise":"0.14%","time":"01:32","volumn":"6054.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.64","rise":"0.15%","time":"01:33","volumn":"6061.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.63","rise":"0.15%","time":"01:34","volumn":"6069.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.65","rise":"0.15%","time":"01:35","volumn":"6084.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.66","rise":"0.16%","time":"01:36","volumn":"6088.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.56","rise":"0.11%","time":"01:37","volumn":"6119.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.48","rise":"0.07%","time":"01:38","volumn":"6136.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.47","rise":"0.06%","time":"01:39","volumn":"6147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.45","rise":"0.05%","time":"01:40","volumn":"6170.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.40","rise":"0.03%","time":"01:41","volumn":"6186.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.43","rise":"0.04%","time":"01:42","volumn":"6209.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.45","rise":"0.05%","time":"01:43","volumn":"6217.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.51","rise":"0.08%","time":"01:44","volumn":"6230.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.41","rise":"0.03%","time":"01:45","volumn":"6244.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.55","rise":"0.10%","time":"01:46","volumn":"6251.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.40","rise":"0.03%","time":"01:47","volumn":"6274.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.33","rise":"-0.00%","time":"01:48","volumn":"6326.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.29","rise":"-0.02%","time":"01:49","volumn":"6341.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.30","rise":"-0.02%","time":"01:50","volumn":"6379.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.28","rise":"-0.03%","time":"01:51","volumn":"6417.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.29","rise":"-0.02%","time":"01:52","volumn":"6424.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.29","rise":"-0.02%","time":"01:53","volumn":"6461.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.34","rise":"-0.00%","time":"01:54","volumn":"6472.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.47","rise":"0.06%","time":"01:55","volumn":"6711.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.40","rise":"0.03%","time":"01:56","volumn":"6735.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.40","rise":"0.03%","time":"01:57","volumn":"6742.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.44","rise":"0.05%","time":"01:58","volumn":"6755.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.42","rise":"0.04%","time":"01:59","volumn":"6791.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.23","rise":"-0.05%","time":"02:00","volumn":"6846.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.25","rise":"-0.04%","time":"02:01","volumn":"6885.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.08","rise":"-0.13%","time":"02:02","volumn":"6931.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.96","rise":"-0.19%","time":"02:03","volumn":"6966.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.91","rise":"-0.21%","time":"02:04","volumn":"6976.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.96","rise":"-0.19%","time":"02:05","volumn":"6980.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.84","rise":"-0.25%","time":"02:06","volumn":"6995.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.73","rise":"-0.30%","time":"02:07","volumn":"7029.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.66","rise":"-0.34%","time":"02:08","volumn":"7053.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.61","rise":"-0.36%","time":"02:09","volumn":"7069.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.68","rise":"-0.33%","time":"02:10","volumn":"7093.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.59","rise":"-0.37%","time":"02:11","volumn":"7126.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.65","rise":"-0.35%","time":"02:12","volumn":"7131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.63","rise":"-0.35%","time":"02:13","volumn":"7147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.68","rise":"-0.33%","time":"02:14","volumn":"7177.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.64","rise":"-0.35%","time":"02:15","volumn":"7181.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.71","rise":"-0.31%","time":"02:16","volumn":"7234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.71","rise":"-0.31%","time":"02:17","volumn":"7234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.63","rise":"-0.35%","time":"02:18","volumn":"7276.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.67","rise":"-0.33%","time":"02:19","volumn":"7285.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.59","rise":"-0.37%","time":"02:20","volumn":"7304.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.60","rise":"-0.37%","time":"02:21","volumn":"7344.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.60","rise":"-0.37%","time":"02:22","volumn":"7379.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.60","rise":"-0.37%","time":"02:23","volumn":"7422.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.70","rise":"-0.32%","time":"02:24","volumn":"7515.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.48","rise":"-0.43%","time":"02:25","volumn":"7608.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.48","rise":"-0.43%","time":"02:26","volumn":"7623.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.52","rise":"-0.41%","time":"02:27","volumn":"7745.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.59","rise":"-0.37%","time":"02:28","volumn":"7774.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.57","rise":"-0.38%","time":"02:29","volumn":"7816.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.55","rise":"-0.39%","time":"02:30","volumn":"7877.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.65","rise":"-0.34%","time":"02:31","volumn":"7907.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.66","rise":"-0.34%","time":"02:32","volumn":"8154.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.85","rise":"-0.24%","time":"02:33","volumn":"8227.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.87","rise":"-0.23%","time":"02:34","volumn":"8247.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.86","rise":"-0.24%","time":"02:35","volumn":"8277.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.09","rise":"-0.12%","time":"02:36","volumn":"8294.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.18","rise":"-0.08%","time":"02:37","volumn":"8329.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.19","rise":"-0.08%","time":"02:38","volumn":"8386.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.29","rise":"-0.02%","time":"02:39","volumn":"8416.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.46","rise":"0.06%","time":"02:40","volumn":"8463.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.54","rise":"0.10%","time":"02:41","volumn":"8478.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.45","rise":"0.05%","time":"02:42","volumn":"8535.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.10","rise":"-0.12%","time":"02:43","volumn":"8596.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.12","rise":"-0.11%","time":"02:44","volumn":"8610.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.15","rise":"-0.10%","time":"02:45","volumn":"8634.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.09","rise":"-0.12%","time":"02:46","volumn":"8647.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.16","rise":"-0.09%","time":"02:47","volumn":"8696.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.15","rise":"-0.10%","time":"02:48","volumn":"8739.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.23","rise":"-0.06%","time":"02:49","volumn":"8787.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.24","rise":"-0.05%","time":"02:50","volumn":"8808.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.20","rise":"-0.07%","time":"02:51","volumn":"8832.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.26","rise":"-0.04%","time":"02:52","volumn":"8923.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.26","rise":"-0.04%","time":"02:53","volumn":"8935.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.34","rise":"-0.00%","time":"02:54","volumn":"8992.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.29","rise":"-0.02%","time":"02:55","volumn":"9077.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.28","rise":"-0.03%","time":"02:56","volumn":"9108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.38","rise":"0.02%","time":"02:57","volumn":"9199.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.34","rise":"-0.00%","time":"02:58","volumn":"9241.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.23","rise":"-0.05%","time":"02:59","volumn":"9295.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.16","rise":"-0.09%","time":"03:00","volumn":"9327.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.08","rise":"-0.13%","time":"03:01","volumn":"9342.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.17","rise":"-0.08%","time":"03:02","volumn":"9395.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.25","rise":"-0.04%","time":"03:03","volumn":"9426.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.17","rise":"-0.08%","time":"03:04","volumn":"9453.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.27","rise":"-0.03%","time":"03:05","volumn":"9475.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.27","rise":"-0.03%","time":"03:06","volumn":"9516.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.23","rise":"-0.06%","time":"03:07","volumn":"9534.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.19","rise":"-0.08%","time":"03:08","volumn":"9561.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.24","rise":"-0.05%","time":"03:09","volumn":"9579.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.16","rise":"-0.09%","time":"03:10","volumn":"9613.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.24","rise":"-0.05%","time":"03:11","volumn":"9640.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.21","rise":"-0.07%","time":"03:12","volumn":"9671.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.22","rise":"-0.06%","time":"03:13","volumn":"9696.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.12","rise":"-0.11%","time":"03:14","volumn":"9782.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.33","rise":"-0.00%","time":"03:15","volumn":"9833.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.37","rise":"0.01%","time":"03:16","volumn":"9851.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.38","rise":"0.02%","time":"03:17","volumn":"9877.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.41","rise":"0.03%","time":"03:18","volumn":"9895.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.33","rise":"-0.00%","time":"03:19","volumn":"9934.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.34","rise":"-0.00%","time":"03:20","volumn":"9949.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.13","rise":"-0.10%","time":"03:21","volumn":"1.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.11","rise":"-0.11%","time":"03:22","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.06","rise":"-0.14%","time":"03:23","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.02","rise":"-0.16%","time":"03:24","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.02","rise":"-0.16%","time":"03:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.95","rise":"-0.20%","time":"03:26","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.01","rise":"-0.16%","time":"03:27","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.96","rise":"-0.19%","time":"03:28","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.07","rise":"-0.13%","time":"03:29","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.09","rise":"-0.12%","time":"03:30","volumn":"1.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.25","rise":"-0.04%","time":"03:31","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.24","rise":"-0.05%","time":"03:32","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.25","rise":"-0.04%","time":"03:33","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.21","rise":"-0.07%","time":"03:34","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.15","rise":"-0.09%","time":"03:35","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.96","rise":"-0.19%","time":"03:36","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.89","rise":"-0.22%","time":"03:37","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.81","rise":"-0.26%","time":"03:38","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.74","rise":"-0.30%","time":"03:39","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.75","rise":"-0.30%","time":"03:40","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.75","rise":"-0.29%","time":"03:41","volumn":"1.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.75","rise":"-0.29%","time":"03:42","volumn":"1.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.86","rise":"-0.24%","time":"03:43","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.00","rise":"-0.17%","time":"03:44","volumn":"1.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.90","rise":"-0.22%","time":"03:45","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.82","rise":"-0.26%","time":"03:46","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.85","rise":"-0.24%","time":"03:47","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.81","rise":"-0.26%","time":"03:48","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.84","rise":"-0.25%","time":"03:49","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.83","rise":"-0.25%","time":"03:50","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.77","rise":"-0.28%","time":"03:51","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.53","rise":"-0.40%","time":"03:52","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.49","rise":"-0.42%","time":"03:53","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.49","rise":"-0.42%","time":"03:54","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.75","rise":"-0.29%","time":"03:55","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.55","rise":"-0.39%","time":"03:56","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.54","rise":"-0.40%","time":"03:57","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.64","rise":"-0.35%","time":"03:58","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.41","rise":"-0.46%","time":"03:59","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.36","rise":"-0.49%","time":"04:00","volumn":"1.89\u4e07"}],"points":"330"}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["203.39","202.38","201.36","200.35","199.34"]},"cyrate":{"o":["1.77%","1.26%","0.75%","0.25%","-0.26%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.86","rise":"0","time":"02:35","volumn":"53.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.93","rise":"0.04%","time":"02:40","volumn":"124.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.89","rise":"0.02%","time":"02:45","volumn":"97.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.75","rise":"-0.06%","time":"02:50","volumn":"118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.82","rise":"-0.02%","time":"02:55","volumn":"94.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.79","rise":"-0.04%","time":"03:00","volumn":"103.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.95","rise":"0.05%","time":"03:05","volumn":"103.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.83","rise":"-0.02%","time":"03:10","volumn":"102.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"199.84","rise":"-0.01%","time":"03:15","volumn":"128.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.08","rise":"0.11%","time":"03:20","volumn":"140.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.59","rise":"0.37%","time":"03:25","volumn":"301.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.58","rise":"0.36%","time":"03:30","volumn":"211.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.50","rise":"0.32%","time":"03:35","volumn":"136.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.50","rise":"0.32%","time":"03:40","volumn":"198.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.78","rise":"0.46%","time":"03:45","volumn":"270.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.00","rise":"0.57%","time":"03:50","volumn":"362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.00","rise":"0.57%","time":"03:55","volumn":"640.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.60","rise":"0.37%","time":"04:00","volumn":"9705.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.29","rise":"0.72%","time":"21:35","volumn":"433.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.85","rise":"0.50%","time":"21:40","volumn":"247.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.02","rise":"0.58%","time":"21:45","volumn":"157.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.87","rise":"0.51%","time":"21:50","volumn":"165.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.36","rise":"0.25%","time":"21:55","volumn":"189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.77","rise":"0.46%","time":"22:00","volumn":"149.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.70","rise":"0.42%","time":"22:05","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"200.94","rise":"0.54%","time":"22:10","volumn":"122.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.37","rise":"0.76%","time":"22:15","volumn":"233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.60","rise":"0.87%","time":"22:20","volumn":"146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.58","rise":"0.86%","time":"22:25","volumn":"99.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.53","rise":"0.84%","time":"22:30","volumn":"82.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.04","rise":"0.59%","time":"22:35","volumn":"107.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.50","rise":"0.82%","time":"22:40","volumn":"221.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.16","rise":"1.15%","time":"22:45","volumn":"131.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.09","rise":"1.12%","time":"22:50","volumn":"128.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.94","rise":"1.04%","time":"22:55","volumn":"93.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"201.92","rise":"1.03%","time":"23:00","volumn":"109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.32","rise":"1.23%","time":"23:05","volumn":"99.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.84","rise":"1.49%","time":"23:10","volumn":"147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.27","rise":"1.71%","time":"23:15","volumn":"139.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.20","rise":"1.67%","time":"23:20","volumn":"93.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.25","rise":"1.69%","time":"23:25","volumn":"118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.23","rise":"1.69%","time":"23:30","volumn":"97.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.86","rise":"1.50%","time":"23:35","volumn":"1605.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.12","rise":"1.63%","time":"23:40","volumn":"95.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.39","rise":"1.77%","time":"23:45","volumn":"153.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.19","rise":"1.67%","time":"23:50","volumn":"156.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"203.07","rise":"1.61%","time":"23:55","volumn":"191.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.98","rise":"1.56%","time":"00:00","volumn":"134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.65","rise":"1.40%","time":"00:05","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.56","rise":"1.35%","time":"00:10","volumn":"62.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.22","rise":"1.18%","time":"00:15","volumn":"56.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.41","rise":"1.28%","time":"00:20","volumn":"77.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.48","rise":"1.31%","time":"00:25","volumn":"88.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.80","rise":"1.47%","time":"00:30","volumn":"35.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.91","rise":"1.53%","time":"00:35","volumn":"168.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.06","rise":"1.60%","time":"00:40","volumn":"87.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.06","rise":"1.60%","time":"00:45","volumn":"123.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.25","rise":"1.69%","time":"00:50","volumn":"26.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.10","rise":"1.62%","time":"00:55","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.06","rise":"1.60%","time":"01:00","volumn":"53.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.79","rise":"1.47%","time":"01:05","volumn":"36.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.78","rise":"1.46%","time":"01:10","volumn":"70.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.80","rise":"1.47%","time":"01:15","volumn":"35.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.94","rise":"1.54%","time":"01:20","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.86","rise":"1.50%","time":"01:25","volumn":"77.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.04","rise":"1.59%","time":"01:30","volumn":"91.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.66","rise":"1.40%","time":"01:35","volumn":"91.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.72","rise":"1.43%","time":"01:40","volumn":"45.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.85","rise":"1.50%","time":"01:45","volumn":"50.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.81","rise":"1.48%","time":"01:50","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.00","rise":"1.57%","time":"01:55","volumn":"186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"203.00","rise":"1.57%","time":"02:00","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.84","rise":"1.49%","time":"02:05","volumn":"62.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.38","rise":"1.26%","time":"02:10","volumn":"80.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.40","rise":"1.27%","time":"02:15","volumn":"80.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.69","rise":"1.42%","time":"02:20","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.89","rise":"1.52%","time":"02:25","volumn":"77.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.67","rise":"1.41%","time":"02:30","volumn":"85.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.53","rise":"1.34%","time":"02:35","volumn":"75.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.49","rise":"1.32%","time":"02:40","volumn":"135.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.75","rise":"1.45%","time":"02:45","volumn":"188.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.81","rise":"1.47%","time":"02:50","volumn":"78.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.87","rise":"1.51%","time":"02:55","volumn":"141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.83","rise":"1.49%","time":"03:00","volumn":"102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.60","rise":"1.37%","time":"03:05","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.81","rise":"1.47%","time":"03:10","volumn":"156.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.89","rise":"1.52%","time":"03:15","volumn":"138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.84","rise":"1.49%","time":"03:20","volumn":"119.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.48","rise":"1.31%","time":"03:25","volumn":"141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.42","rise":"1.28%","time":"03:30","volumn":"105.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.29","rise":"1.22%","time":"03:35","volumn":"177.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.35","rise":"1.25%","time":"03:40","volumn":"200.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.35","rise":"1.25%","time":"03:45","volumn":"884.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.63","rise":"1.39%","time":"03:50","volumn":"800.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.66","rise":"1.40%","time":"03:55","volumn":"626.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.63","rise":"1.39%","time":"04:00","volumn":"8719.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.57","rise":"1.36%","time":"21:35","volumn":"418.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"202.24","rise":"1.19%","time":"21:40","volumn":"181.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"201.80","rise":"0.97%","time":"21:45","volumn":"61.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"201.07","rise":"0.61%","time":"21:50","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.98","rise":"0.56%","time":"21:55","volumn":"117.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.88","rise":"0.51%","time":"22:00","volumn":"61.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.84","rise":"0.49%","time":"22:05","volumn":"86.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.66","rise":"0.40%","time":"22:10","volumn":"123.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.65","rise":"0.40%","time":"22:15","volumn":"120.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.58","rise":"0.36%","time":"22:20","volumn":"122.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.16","rise":"0.15%","time":"22:25","volumn":"96.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.54","rise":"0.34%","time":"22:30","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.47","rise":"0.31%","time":"22:35","volumn":"253.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.62","rise":"0.38%","time":"22:40","volumn":"106.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.06","rise":"0.10%","time":"22:45","volumn":"800.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.15","rise":"0.15%","time":"22:50","volumn":"644.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.26","rise":"0.20%","time":"22:55","volumn":"168.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.90","rise":"0.02%","time":"23:00","volumn":"411.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.53","rise":"0.34%","time":"23:05","volumn":"143.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.90","rise":"0.52%","time":"23:10","volumn":"100.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"201.27","rise":"0.71%","time":"23:15","volumn":"113.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"201.14","rise":"0.64%","time":"23:20","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.80","rise":"0.47%","time":"23:25","volumn":"73.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.57","rise":"0.36%","time":"23:30","volumn":"71.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.54","rise":"0.34%","time":"23:35","volumn":"95.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.50","rise":"0.32%","time":"23:40","volumn":"78.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.63","rise":"0.38%","time":"23:45","volumn":"290.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.43","rise":"0.29%","time":"23:50","volumn":"212.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"200.59","rise":"0.37%","time":"23:55","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.57","rise":"0.36%","time":"00:00","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.50","rise":"0.32%","time":"00:05","volumn":"107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.48","rise":"0.31%","time":"00:10","volumn":"84.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.20","rise":"0.17%","time":"00:15","volumn":"160.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.15","rise":"0.15%","time":"00:20","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.34","rise":"0.24%","time":"00:25","volumn":"143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.34","rise":"0.24%","time":"00:30","volumn":"129.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.41","rise":"0.28%","time":"00:35","volumn":"101.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.36","rise":"0.25%","time":"00:40","volumn":"455.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.19","rise":"0.17%","time":"00:45","volumn":"185.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.18","rise":"0.16%","time":"00:50","volumn":"84.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.16","rise":"0.15%","time":"00:55","volumn":"43.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.17","rise":"0.16%","time":"01:00","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.98","rise":"0.06%","time":"01:05","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.90","rise":"0.02%","time":"01:10","volumn":"58.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.87","rise":"0.01%","time":"01:15","volumn":"158.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.78","rise":"-0.04%","time":"01:20","volumn":"96.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.76","rise":"-0.05%","time":"01:25","volumn":"64.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.79","rise":"-0.04%","time":"01:30","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.65","rise":"-0.11%","time":"01:35","volumn":"118.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.61","rise":"-0.13%","time":"01:40","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.80","rise":"-0.03%","time":"01:45","volumn":"192.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.67","rise":"-0.10%","time":"01:50","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.41","rise":"-0.23%","time":"01:55","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.59","rise":"-0.14%","time":"02:00","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.66","rise":"-0.10%","time":"02:05","volumn":"55.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.81","rise":"-0.03%","time":"02:10","volumn":"46.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.07","rise":"0.11%","time":"02:15","volumn":"136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.04","rise":"0.09%","time":"02:20","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.95","rise":"0.05%","time":"02:25","volumn":"106.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.01","rise":"0.08%","time":"02:30","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.36","rise":"0.25%","time":"02:35","volumn":"103.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.33","rise":"0.24%","time":"02:40","volumn":"184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.44","rise":"0.29%","time":"02:45","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.53","rise":"0.33%","time":"02:50","volumn":"83.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.00","rise":"0.07%","time":"02:55","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.97","rise":"0.06%","time":"03:00","volumn":"213.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.93","rise":"0.04%","time":"03:05","volumn":"124.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.75","rise":"-0.06%","time":"03:10","volumn":"258.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.69","rise":"-0.09%","time":"03:15","volumn":"317.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.91","rise":"0.03%","time":"03:20","volumn":"156.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.15","rise":"0.15%","time":"03:25","volumn":"178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.19","rise":"0.16%","time":"03:30","volumn":"121.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.23","rise":"0.19%","time":"03:35","volumn":"98.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.96","rise":"0.05%","time":"03:40","volumn":"228.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.08","rise":"0.11%","time":"03:45","volumn":"178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.81","rise":"-0.03%","time":"03:50","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.64","rise":"-0.11%","time":"03:55","volumn":"833.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"199.34","rise":"-0.26%","time":"04:00","volumn":"1.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.23","rise":"0.19%","time":"21:35","volumn":"436.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.14","rise":"0.14%","time":"21:40","volumn":"201.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.23","rise":"0.19%","time":"21:45","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.30","rise":"0.22%","time":"21:50","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.40","rise":"0.27%","time":"21:55","volumn":"175.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.98","rise":"0.56%","time":"22:00","volumn":"277.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.95","rise":"0.55%","time":"22:05","volumn":"171.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.95","rise":"0.55%","time":"22:10","volumn":"274.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.45","rise":"0.30%","time":"22:15","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"201.22","rise":"0.68%","time":"22:20","volumn":"105.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.84","rise":"0.49%","time":"22:25","volumn":"123.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.84","rise":"0.49%","time":"22:30","volumn":"128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.69","rise":"0.42%","time":"22:35","volumn":"83.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.56","rise":"0.35%","time":"22:40","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.59","rise":"0.37%","time":"22:45","volumn":"95.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.55","rise":"0.35%","time":"22:50","volumn":"83.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.48","rise":"0.31%","time":"22:55","volumn":"91.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.48","rise":"0.31%","time":"23:00","volumn":"59.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.90","rise":"0.52%","time":"23:05","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"201.22","rise":"0.68%","time":"23:10","volumn":"135.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"201.42","rise":"0.78%","time":"23:15","volumn":"341.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.97","rise":"0.55%","time":"23:20","volumn":"635.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"201.15","rise":"0.65%","time":"23:25","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.96","rise":"0.55%","time":"23:30","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"201.04","rise":"0.59%","time":"23:35","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"201.04","rise":"0.59%","time":"23:40","volumn":"27.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.96","rise":"0.55%","time":"23:45","volumn":"62.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.95","rise":"0.55%","time":"23:50","volumn":"204.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.77","rise":"0.46%","time":"23:55","volumn":"99.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.63","rise":"0.39%","time":"00:00","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.65","rise":"0.40%","time":"00:05","volumn":"109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.54","rise":"0.34%","time":"00:10","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.40","rise":"0.27%","time":"00:15","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.50","rise":"0.32%","time":"00:20","volumn":"163.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.44","rise":"0.29%","time":"00:25","volumn":"75.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.24","rise":"0.19%","time":"00:30","volumn":"79.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.18","rise":"0.16%","time":"00:35","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.29","rise":"0.21%","time":"00:40","volumn":"77.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.31","rise":"0.23%","time":"00:45","volumn":"78.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.48","rise":"0.31%","time":"00:50","volumn":"75.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.31","rise":"0.23%","time":"00:55","volumn":"109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.29","rise":"0.22%","time":"01:00","volumn":"96.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.30","rise":"0.22%","time":"01:05","volumn":"35.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.30","rise":"0.22%","time":"01:10","volumn":"41.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.47","rise":"0.30%","time":"01:15","volumn":"51.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.42","rise":"0.28%","time":"01:20","volumn":"88.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.39","rise":"0.27%","time":"01:25","volumn":"51.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.39","rise":"0.27%","time":"01:30","volumn":"52.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.56","rise":"0.35%","time":"01:35","volumn":"208.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.75","rise":"0.44%","time":"01:40","volumn":"112.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.85","rise":"0.50%","time":"01:45","volumn":"46.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.64","rise":"0.39%","time":"01:50","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.74","rise":"0.44%","time":"01:55","volumn":"41.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.94","rise":"0.54%","time":"02:00","volumn":"97.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.81","rise":"0.47%","time":"02:05","volumn":"73.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.55","rise":"0.34%","time":"02:10","volumn":"68.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.58","rise":"0.36%","time":"02:15","volumn":"45.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.53","rise":"0.33%","time":"02:20","volumn":"124.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.50","rise":"0.32%","time":"02:25","volumn":"122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.49","rise":"0.32%","time":"02:30","volumn":"196.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.38","rise":"0.26%","time":"02:35","volumn":"57.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.47","rise":"0.31%","time":"02:40","volumn":"68.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.53","rise":"0.34%","time":"02:45","volumn":"79.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.44","rise":"0.29%","time":"02:50","volumn":"107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.59","rise":"0.37%","time":"02:55","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.53","rise":"0.34%","time":"03:00","volumn":"124.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.38","rise":"0.26%","time":"03:05","volumn":"217.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.41","rise":"0.28%","time":"03:10","volumn":"141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.25","rise":"0.20%","time":"03:15","volumn":"141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.26","rise":"0.20%","time":"03:20","volumn":"127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.25","rise":"0.19%","time":"03:25","volumn":"98.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.56","rise":"0.35%","time":"03:30","volumn":"112.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.82","rise":"0.48%","time":"03:35","volumn":"139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.08","rise":"0.61%","time":"03:40","volumn":"225.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.00","rise":"0.57%","time":"03:45","volumn":"189.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.09","rise":"0.62%","time":"03:50","volumn":"264.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.40","rise":"0.27%","time":"03:55","volumn":"622.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.34","rise":"0.24%","time":"04:00","volumn":"4188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.62","rise":"0.38%","time":"21:35","volumn":"429.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.85","rise":"0.50%","time":"21:40","volumn":"99.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.64","rise":"0.39%","time":"21:45","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.25","rise":"0.20%","time":"21:50","volumn":"119.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.23","rise":"0.19%","time":"21:55","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.70","rise":"0.42%","time":"22:00","volumn":"195.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.95","rise":"0.54%","time":"22:05","volumn":"144.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.95","rise":"0.55%","time":"22:10","volumn":"129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.01","rise":"0.58%","time":"22:15","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.94","rise":"0.54%","time":"22:20","volumn":"349.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.93","rise":"0.54%","time":"22:25","volumn":"157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.42","rise":"0.78%","time":"22:30","volumn":"165.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.25","rise":"0.70%","time":"22:35","volumn":"92.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.31","rise":"0.73%","time":"22:40","volumn":"109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.67","rise":"0.91%","time":"22:45","volumn":"191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.63","rise":"0.89%","time":"22:50","volumn":"278.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.70","rise":"0.92%","time":"22:55","volumn":"89.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.67","rise":"0.91%","time":"23:00","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.54","rise":"0.84%","time":"23:05","volumn":"90.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.35","rise":"0.75%","time":"23:10","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"200.98","rise":"0.56%","time":"23:15","volumn":"84.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.21","rise":"0.67%","time":"23:20","volumn":"155.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.12","rise":"0.63%","time":"23:25","volumn":"75.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.19","rise":"0.67%","time":"23:30","volumn":"187.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.65","rise":"0.89%","time":"23:35","volumn":"66.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.48","rise":"0.81%","time":"23:40","volumn":"84.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.34","rise":"0.74%","time":"23:45","volumn":"44.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.35","rise":"0.75%","time":"23:50","volumn":"79.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"201.16","rise":"0.65%","time":"23:55","volumn":"124.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.15","rise":"0.64%","time":"00:00","volumn":"117.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.01","rise":"0.58%","time":"00:05","volumn":"65.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.03","rise":"0.59%","time":"00:10","volumn":"87.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.98","rise":"0.56%","time":"00:15","volumn":"41.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.95","rise":"0.55%","time":"00:20","volumn":"77.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.94","rise":"0.54%","time":"00:25","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.80","rise":"0.47%","time":"00:30","volumn":"86.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"201.05","rise":"0.60%","time":"00:35","volumn":"75.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.69","rise":"0.41%","time":"00:40","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.49","rise":"0.32%","time":"00:45","volumn":"69.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.66","rise":"0.40%","time":"00:50","volumn":"71.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.63","rise":"0.39%","time":"00:55","volumn":"92.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.54","rise":"0.34%","time":"01:00","volumn":"72.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.34","rise":"0.24%","time":"01:05","volumn":"122.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.42","rise":"0.28%","time":"01:10","volumn":"71.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.46","rise":"0.30%","time":"01:15","volumn":"185.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.46","rise":"0.30%","time":"01:20","volumn":"61.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.70","rise":"0.42%","time":"01:25","volumn":"388.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.53","rise":"0.34%","time":"01:30","volumn":"149.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.65","rise":"0.40%","time":"01:35","volumn":"64.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.45","rise":"0.30%","time":"01:40","volumn":"85.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.41","rise":"0.28%","time":"01:45","volumn":"73.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.30","rise":"0.22%","time":"01:50","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.47","rise":"0.30%","time":"01:55","volumn":"332.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.23","rise":"0.19%","time":"02:00","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.96","rise":"0.05%","time":"02:05","volumn":"134.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.68","rise":"-0.09%","time":"02:10","volumn":"113.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.64","rise":"-0.11%","time":"02:15","volumn":"87.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.59","rise":"-0.13%","time":"02:20","volumn":"123.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.48","rise":"-0.19%","time":"02:25","volumn":"303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.55","rise":"-0.16%","time":"02:30","volumn":"269.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.86","rise":"0.00%","time":"02:35","volumn":"400.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.46","rise":"0.30%","time":"02:40","volumn":"185.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.15","rise":"0.14%","time":"02:45","volumn":"171.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.24","rise":"0.19%","time":"02:50","volumn":"174.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.29","rise":"0.22%","time":"02:55","volumn":"268.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.16","rise":"0.15%","time":"03:00","volumn":"250.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.27","rise":"0.21%","time":"03:05","volumn":"147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.16","rise":"0.15%","time":"03:10","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.33","rise":"0.24%","time":"03:15","volumn":"220.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.34","rise":"0.24%","time":"03:20","volumn":"115.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.02","rise":"0.08%","time":"03:25","volumn":"416.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.09","rise":"0.12%","time":"03:30","volumn":"366.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"200.15","rise":"0.15%","time":"03:35","volumn":"185.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.75","rise":"-0.06%","time":"03:40","volumn":"206.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.90","rise":"0.02%","time":"03:45","volumn":"358.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.83","rise":"-0.02%","time":"03:50","volumn":"338.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.75","rise":"-0.06%","time":"03:55","volumn":"676.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"199.36","rise":"-0.25%","time":"04:00","volumn":"6363.00"}],"points":"330"}},"monthlyTendency":{"name":"1\u6708","data":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["213.77","210.16","206.56","202.95","199.34"]},"cyrate":{"o":["3.12%","1.38%","-0.36%","-2.10%","-3.84%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"207.31","rise":"0","time":"05\/10","volumn":"1.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"208.77","rise":"0.70%","time":"05\/13","volumn":"1.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"209.65","rise":"1.13%","time":"05\/14","volumn":"1.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"207.11","rise":"-0.10%","time":"05\/15","volumn":"1.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"211.58","rise":"2.06%","time":"05\/16","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"211.99","rise":"2.26%","time":"05\/17","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"210.12","rise":"1.36%","time":"05\/20","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"209.20","rise":"0.91%","time":"05\/21","volumn":"1.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"210.33","rise":"1.46%","time":"05\/22","volumn":"1.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"210.92","rise":"1.74%","time":"05\/23","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"213.77","rise":"3.12%","time":"05\/24","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"207.35","rise":"0.02%","time":"05\/28","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"204.74","rise":"-1.24%","time":"05\/29","volumn":"2.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"203.75","rise":"-1.72%","time":"05\/30","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"201.83","rise":"-2.64%","time":"05\/31","volumn":"5.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.60","rise":"-3.24%","time":"06\/03","volumn":"2.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.63","rise":"-2.26%","time":"06\/04","volumn":"2.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.34","rise":"-3.84%","time":"06\/05","volumn":"2.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.34","rise":"-3.36%","time":"06\/06","volumn":"1.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"199.36","rise":"-3.83%","time":"06\/07","volumn":"1.89\u4e07"}],"points":"20"}},"yearlyTendency":{"name":"1\u5e74","data":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["219.05","206.59","194.12","181.66","169.20"]},"cyrate":{"o":["29.46%","22.44%","15.43%","8.41%","1.39%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"169.20","rise":"0","time":"06\/27","volumn":"1.44\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"173.39","rise":"2.48%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"173.61","rise":"2.61%","time":"06\/29","volumn":"1.39\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"175.54","rise":"3.75%","time":"06\/30","volumn":"1.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"176.41","rise":"4.26%","time":"07\/03","volumn":"4812.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"174.10","rise":"2.90%","time":"07\/05","volumn":"1.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"173.50","rise":"2.54%","time":"07\/06","volumn":"1.46\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"172.20","rise":"1.77%","time":"07\/07","volumn":"9059.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"171.55","rise":"1.39%","time":"07\/10","volumn":"1.25\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"172.58","rise":"2.00%","time":"07\/11","volumn":"9687.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"171.56","rise":"1.39%","time":"07\/12","volumn":"1.33\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"173.47","rise":"2.52%","time":"07\/13","volumn":"1.93\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"176.38","rise":"4.24%","time":"07\/14","volumn":"1.64\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"175.50","rise":"3.72%","time":"07\/17","volumn":"1.44\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"177.30","rise":"4.79%","time":"07\/18","volumn":"1.19\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"176.63","rise":"4.39%","time":"07\/19","volumn":"1.91\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"177.66","rise":"5.00%","time":"07\/20","volumn":"9455.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"179.51","rise":"6.09%","time":"07\/21","volumn":"1.17\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"181.29","rise":"7.15%","time":"07\/24","volumn":"1.30\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"181.47","rise":"7.25%","time":"07\/25","volumn":"1.37\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"189.00","rise":"11.70%","time":"07\/26","volumn":"2.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"188.91","rise":"11.65%","time":"07\/27","volumn":"2.20\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"189.67","rise":"12.10%","time":"07\/28","volumn":"1.15\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"189.21","rise":"11.83%","time":"07\/31","volumn":"1.47\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"190.07","rise":"12.34%","time":"08\/01","volumn":"1.16\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"189.92","rise":"12.25%","time":"08\/02","volumn":"9997.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"193.09","rise":"14.12%","time":"08\/03","volumn":"1.65\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"195.32","rise":"15.44%","time":"08\/04","volumn":"2.43\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"198.61","rise":"17.38%","time":"08\/07","volumn":"1.30\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"195.34","rise":"15.45%","time":"08\/08","volumn":"1.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"196.77","rise":"16.29%","time":"08\/09","volumn":"1.78\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"195.05","rise":"15.28%","time":"08\/10","volumn":"1.60\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"196.02","rise":"15.85%","time":"08\/11","volumn":"1.01\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"196.70","rise":"16.25%","time":"08\/14","volumn":"1.21\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"195.42","rise":"15.50%","time":"08\/15","volumn":"1.34\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"196.25","rise":"15.99%","time":"08\/16","volumn":"1.05\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"194.28","rise":"14.82%","time":"08\/17","volumn":"1.68\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"193.98","rise":"14.65%","time":"08\/18","volumn":"1.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"192.85","rise":"13.98%","time":"08\/21","volumn":"1.02\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"189.74","rise":"12.14%","time":"08\/22","volumn":"1.67\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"191.00","rise":"12.88%","time":"08\/23","volumn":"2.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"190.36","rise":"12.51%","time":"08\/24","volumn":"1.20\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"193.47","rise":"14.34%","time":"08\/25","volumn":"1.30\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"193.57","rise":"14.40%","time":"08\/28","volumn":"1.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"192.96","rise":"14.04%","time":"08\/29","volumn":"1.35\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"192.70","rise":"13.89%","time":"08\/30","volumn":"1.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"192.93","rise":"14.02%","time":"08\/31","volumn":"1.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"193.14","rise":"14.15%","time":"09\/01","volumn":"8380.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"192.78","rise":"13.94%","time":"09\/05","volumn":"1.19\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"193.91","rise":"14.60%","time":"09\/06","volumn":"1.80\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"196.64","rise":"16.22%","time":"09\/07","volumn":"1.35\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"196.34","rise":"16.04%","time":"09\/08","volumn":"9465.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"197.27","rise":"16.59%","time":"09\/11","volumn":"1.05\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"197.50","rise":"16.73%","time":"09\/12","volumn":"9211.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"198.77","rise":"17.48%","time":"09\/13","volumn":"1.37\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"199.16","rise":"17.71%","time":"09\/14","volumn":"9223.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"198.17","rise":"17.12%","time":"09\/15","volumn":"1.66\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"197.90","rise":"16.96%","time":"09\/18","volumn":"7377.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"197.83","rise":"16.92%","time":"09\/19","volumn":"1.08\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"197.26","rise":"16.58%","time":"09\/20","volumn":"8808.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"193.56","rise":"14.40%","time":"09\/21","volumn":"1.43\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"193.07","rise":"14.11%","time":"09\/22","volumn":"1.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"192.20","rise":"13.59%","time":"09\/25","volumn":"8294.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"191.18","rise":"12.99%","time":"09\/26","volumn":"1.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"191.71","rise":"13.30%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"193.01","rise":"14.07%","time":"09\/28","volumn":"1.09\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"191.57","rise":"13.22%","time":"09\/29","volumn":"1.33\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"191.50","rise":"13.18%","time":"10\/02","volumn":"9525.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"193.01","rise":"14.07%","time":"10\/03","volumn":"1.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"194.59","rise":"15.01%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"198.75","rise":"17.46%","time":"10\/05","volumn":"1.59\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"203.28","rise":"20.14%","time":"10\/06","volumn":"1.79\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"207.11","rise":"22.41%","time":"10\/09","volumn":"1.62\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"207.44","rise":"22.60%","time":"10\/10","volumn":"2.17\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"208.45","rise":"23.20%","time":"10\/11","volumn":"1.35\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"211.41","rise":"24.95%","time":"10\/12","volumn":"1.95\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"210.73","rise":"24.54%","time":"10\/13","volumn":"1.77\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"210.17","rise":"24.21%","time":"10\/16","volumn":"1.52\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"207.85","rise":"22.84%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"207.34","rise":"22.54%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"205.47","rise":"21.44%","time":"10\/19","volumn":"1.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"204.16","rise":"20.66%","time":"10\/20","volumn":"1.28\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"204.96","rise":"21.13%","time":"10\/23","volumn":"1.50\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"205.60","rise":"21.51%","time":"10\/24","volumn":"1.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"205.43","rise":"21.41%","time":"10\/25","volumn":"2.25\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"206.78","rise":"22.21%","time":"10\/26","volumn":"1.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"200.38","rise":"18.43%","time":"10\/27","volumn":"2.00\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"202.68","rise":"19.79%","time":"10\/30","volumn":"1.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"204.81","rise":"21.05%","time":"10\/31","volumn":"1.35\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"202.27","rise":"19.54%","time":"11\/01","volumn":"1.73\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"203.92","rise":"20.52%","time":"11\/02","volumn":"2.04\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"199.97","rise":"18.19%","time":"11\/03","volumn":"2.42\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"204.39","rise":"20.80%","time":"11\/06","volumn":"1.32\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"203.71","rise":"20.40%","time":"11\/07","volumn":"1.22\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"203.90","rise":"20.51%","time":"11\/08","volumn":"1.58\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"207.73","rise":"22.77%","time":"11\/09","volumn":"1.62\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"208.46","rise":"23.20%","time":"11\/10","volumn":"1.11\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"208.43","rise":"23.19%","time":"11\/13","volumn":"7541.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"203.11","rise":"20.04%","time":"11\/14","volumn":"3.20\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"202.41","rise":"19.63%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"203.54","rise":"20.30%","time":"11\/16","volumn":"1.87\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"204.77","rise":"21.02%","time":"11\/17","volumn":"1.21\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"203.35","rise":"20.18%","time":"11\/20","volumn":"1.30\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"206.91","rise":"22.29%","time":"11\/21","volumn":"1.23\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"207.70","rise":"22.75%","time":"11\/22","volumn":"1.17\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"208.54","rise":"23.25%","time":"11\/24","volumn":"5160.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"208.08","rise":"22.98%","time":"11\/27","volumn":"1.13\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"207.29","rise":"22.51%","time":"11\/28","volumn":"1.32\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"206.19","rise":"21.86%","time":"11\/29","volumn":"1.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"209.71","rise":"23.94%","time":"11\/30","volumn":"2.26\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"210.89","rise":"24.64%","time":"12\/01","volumn":"2.15\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"211.13","rise":"24.78%","time":"12\/04","volumn":"1.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"209.69","rise":"23.93%","time":"12\/05","volumn":"1.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"205.60","rise":"21.51%","time":"12\/06","volumn":"1.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"203.18","rise":"20.08%","time":"12\/07","volumn":"2.86\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"204.07","rise":"20.61%","time":"12\/08","volumn":"2.49\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"207.88","rise":"22.86%","time":"12\/11","volumn":"1.58\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"206.58","rise":"22.09%","time":"12\/12","volumn":"1.61\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"205.61","rise":"21.52%","time":"12\/13","volumn":"2.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"202.61","rise":"19.75%","time":"12\/14","volumn":"3.37\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"199.18","rise":"17.72%","time":"12\/15","volumn":"4.74\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"203.64","rise":"20.35%","time":"12\/18","volumn":"1.70\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"205.40","rise":"21.39%","time":"12\/19","volumn":"1.88\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"203.50","rise":"20.27%","time":"12\/20","volumn":"1.85\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"206.22","rise":"21.88%","time":"12\/21","volumn":"1.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"206.76","rise":"22.20%","time":"12\/22","volumn":"1.22\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"207.25","rise":"22.49%","time":"12\/26","volumn":"1.33\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"208.24","rise":"23.07%","time":"12\/27","volumn":"1.53\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"208.72","rise":"23.36%","time":"12\/28","volumn":"1.10\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"208.30","rise":"23.11%","time":"12\/29","volumn":"1.50\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"206.93","rise":"22.30%","time":"01\/02","volumn":"1.79\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"199.11","rise":"17.68%","time":"01\/03","volumn":"2.81\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"200.44","rise":"18.46%","time":"01\/04","volumn":"2.56\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"196.89","rise":"16.37%","time":"01\/05","volumn":"2.34\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"197.81","rise":"16.91%","time":"01\/08","volumn":"2.47\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"194.79","rise":"15.12%","time":"01\/09","volumn":"1.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"195.53","rise":"15.56%","time":"01\/10","volumn":"2.11\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"194.10","rise":"14.72%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"195.24","rise":"15.39%","time":"01\/12","volumn":"1.81\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"196.30","rise":"16.02%","time":"01\/16","volumn":"2.59\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"200.67","rise":"18.60%","time":"01\/17","volumn":"2.57\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"200.60","rise":"18.56%","time":"01\/18","volumn":"1.95\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"199.75","rise":"18.06%","time":"01\/19","volumn":"1.60\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"200.97","rise":"18.78%","time":"01\/22","volumn":"1.32\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"201.67","rise":"19.19%","time":"01\/23","volumn":"1.57\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"201.97","rise":"19.37%","time":"01\/24","volumn":"1.64\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"203.31","rise":"20.16%","time":"01\/25","volumn":"2.01\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"204.48","rise":"20.85%","time":"01\/26","volumn":"1.69\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"202.48","rise":"19.67%","time":"01\/29","volumn":"2.39\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"203.81","rise":"20.46%","time":"01\/30","volumn":"1.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"203.54","rise":"20.30%","time":"01\/31","volumn":"2.79\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"203.49","rise":"20.27%","time":"02\/01","volumn":"1.62\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"204.25","rise":"20.72%","time":"02\/02","volumn":"1.58\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"202.52","rise":"19.69%","time":"02\/05","volumn":"1.42\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"200.48","rise":"18.49%","time":"02\/06","volumn":"1.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"203.16","rise":"20.07%","time":"02\/07","volumn":"1.53\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"201.70","rise":"19.21%","time":"02\/08","volumn":"1.89\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"202.79","rise":"19.85%","time":"02\/09","volumn":"1.71\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"204.52","rise":"20.87%","time":"02\/12","volumn":"1.41\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"205.13","rise":"21.24%","time":"02\/13","volumn":"2.50\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"212.88","rise":"25.82%","time":"02\/14","volumn":"3.41\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"208.72","rise":"23.36%","time":"02\/15","volumn":"1.83\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"209.96","rise":"24.09%","time":"02\/16","volumn":"1.44\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"208.69","rise":"23.34%","time":"02\/20","volumn":"1.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"212.70","rise":"25.71%","time":"02\/21","volumn":"1.64\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"215.70","rise":"27.48%","time":"02\/22","volumn":"1.84\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"215.66","rise":"27.46%","time":"02\/23","volumn":"2.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"217.14","rise":"28.33%","time":"02\/26","volumn":"1.83\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"217.15","rise":"28.34%","time":"02\/27","volumn":"1.59\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"218.54","rise":"29.16%","time":"02\/28","volumn":"1.08\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"218.05","rise":"28.87%","time":"02\/29","volumn":"2.30\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"216.91","rise":"28.20%","time":"03\/01","volumn":"1.78\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"219.05","rise":"29.46%","time":"03\/04","volumn":"9552.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"217.60","rise":"28.61%","time":"03\/05","volumn":"9396.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"217.39","rise":"28.48%","time":"03\/06","volumn":"1.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"212.38","rise":"25.52%","time":"03\/07","volumn":"1.81\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"211.83","rise":"25.20%","time":"03\/08","volumn":"1.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"215.62","rise":"27.43%","time":"03\/11","volumn":"1.13\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"216.60","rise":"28.01%","time":"03\/12","volumn":"1.39\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"218.21","rise":"28.97%","time":"03\/13","volumn":"9369.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"218.26","rise":"29.00%","time":"03\/14","volumn":"1.56\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"216.35","rise":"27.87%","time":"03\/15","volumn":"4.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"217.74","rise":"28.69%","time":"03\/18","volumn":"1.11\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"215.21","rise":"27.19%","time":"03\/19","volumn":"1.46\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"212.47","rise":"25.57%","time":"03\/20","volumn":"1.89\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"214.94","rise":"27.03%","time":"03\/21","volumn":"1.53\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"213.35","rise":"26.09%","time":"03\/22","volumn":"1.17\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"214.04","rise":"26.50%","time":"03\/25","volumn":"9782.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"211.73","rise":"25.14%","time":"03\/26","volumn":"1.38\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"214.45","rise":"26.74%","time":"03\/27","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"214.14","rise":"26.56%","time":"03\/28","volumn":"1.76\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"210.87","rise":"24.63%","time":"04\/01","volumn":"1.04\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"213.65","rise":"26.27%","time":"04\/02","volumn":"1.98\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"210.88","rise":"24.63%","time":"04\/03","volumn":"1.80\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"211.06","rise":"24.74%","time":"04\/04","volumn":"2.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"209.93","rise":"24.07%","time":"04\/05","volumn":"1.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"211.60","rise":"25.06%","time":"04\/08","volumn":"2.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"208.63","rise":"23.30%","time":"04\/09","volumn":"1.63\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"210.85","rise":"24.62%","time":"04\/10","volumn":"2.13\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"211.62","rise":"25.07%","time":"04\/11","volumn":"1.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"208.35","rise":"23.14%","time":"04\/12","volumn":"1.58\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"205.08","rise":"21.21%","time":"04\/15","volumn":"1.98\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"205.33","rise":"21.35%","time":"04\/16","volumn":"1.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"207.27","rise":"22.50%","time":"04\/17","volumn":"1.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"208.50","rise":"23.23%","time":"04\/18","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"211.89","rise":"25.23%","time":"04\/19","volumn":"2.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"214.33","rise":"26.67%","time":"04\/22","volumn":"1.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"215.62","rise":"27.43%","time":"04\/23","volumn":"2.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"211.44","rise":"24.96%","time":"04\/24","volumn":"2.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"211.39","rise":"24.93%","time":"04\/25","volumn":"2.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"209.79","rise":"23.99%","time":"04\/26","volumn":"1.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"208.47","rise":"23.21%","time":"04\/29","volumn":"1.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"208.49","rise":"23.22%","time":"04\/30","volumn":"1.39\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"206.92","rise":"22.29%","time":"05\/01","volumn":"1.87\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"206.33","rise":"21.94%","time":"05\/02","volumn":"1.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"206.50","rise":"22.04%","time":"05\/03","volumn":"2.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"206.85","rise":"22.25%","time":"05\/06","volumn":"1.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"207.19","rise":"22.45%","time":"05\/07","volumn":"2.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"210.69","rise":"24.52%","time":"05\/08","volumn":"1.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"212.46","rise":"25.57%","time":"05\/09","volumn":"1.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"207.31","rise":"22.52%","time":"05\/10","volumn":"1.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"208.77","rise":"23.39%","time":"05\/13","volumn":"1.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"209.65","rise":"23.91%","time":"05\/14","volumn":"1.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"207.11","rise":"22.41%","time":"05\/15","volumn":"1.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"211.58","rise":"25.05%","time":"05\/16","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"211.99","rise":"25.29%","time":"05\/17","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"210.12","rise":"24.18%","time":"05\/20","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"209.20","rise":"23.64%","time":"05\/21","volumn":"1.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"210.33","rise":"24.31%","time":"05\/22","volumn":"1.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"210.92","rise":"24.66%","time":"05\/23","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"213.77","rise":"26.34%","time":"05\/24","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"207.35","rise":"22.55%","time":"05\/28","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"204.74","rise":"21.00%","time":"05\/29","volumn":"2.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"203.75","rise":"20.42%","time":"05\/30","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"201.83","rise":"19.28%","time":"05\/31","volumn":"5.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"200.60","rise":"18.56%","time":"06\/03","volumn":"2.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"202.63","rise":"19.76%","time":"06\/04","volumn":"2.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"199.34","rise":"17.81%","time":"06\/05","volumn":"2.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"200.34","rise":"18.40%","time":"06\/06","volumn":"1.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"199.36","rise":"17.83%","time":"06\/07","volumn":"1.89\u4e07"}],"points":"240"}}}
22:30
23:00
00:30
02:00
05:00
201.75
0.70%
201.15
0.41%
200.56
0.11%
199.96
-0.19%
199.36
-0.49%
当前价:
涨跌幅:
成交量:
时间:
06/04
06/05
06/06
06/07
06/08
203.39
1.77%
202.38
1.26%
201.36
0.75%
200.35
0.25%
199.34
-0.26%
当前价:
涨跌幅:
成交量:
时间:
2024/05/10
2024/06/07
213.77
3.12%
210.16
1.38%
206.56
-0.36%
202.95
-2.10%
199.34
-3.84%
当前价:
涨跌幅:
成交量:
时间:
2023/06/27
2024/06/07
219.05
29.46%
206.59
22.44%
194.12
15.43%
181.66
8.41%
169.20
1.39%
当前价:
涨跌幅:
成交量:
时间:
加载中…
道琼斯：388.49(-0.22%)
标普500：534.01(-0.12%)
纳斯达克：462.96(-0.09%)
9fzt.com
芝加哥商品交易所- CME

芝加哥商品交易所公司旗下交易所CME、CBOT、NYMEX和COMEX提供涵盖所有主要资产类别的范围最广的全球基准产品,包括基于利率、股票指数、外汇、能源、农产品、...
www.waimaoribao.com
CME Group芝商所-期货期权行情_期货研报_CME期货视频知识

芝加哥软红冬麦期货 MAY 2022 1129.00 1128.25 1129.25 1131.75 1122.75 +8.50 +0.75% 705 37527 10:17:33 .为投资者全方位提供期货期权行情数据、期货研报资讯及CME期货视...
www.cmegroup.cn
芝商所

2024年5月26日 - 芝加哥商品交易所(CME)是美国最大的期货交易所;是创立于1898年的非营利性组织。2002年芝加哥商业交易所登陆纳斯达克,完成首次公开发售,2007年芝加哥商...
xueqiu.com
芝加哥商品交易所- 世界纳

2008年8月18日 - 该商品交易所于1898年作为一家农业商品交易所芝加哥黄油和鸡蛋委员会而成立.今天,芝加哥商业交易所交易几种类型的金融工具:利率,股票,货币和大宗商品...
www.kguowai.com
其他人还搜了
芝加哥商品交易所官网有中文网站芝加哥商品交易所中文网芝加哥商品交易所cme cme芝加哥交易所 cme芝加哥交易所官网芝加哥商品交易所网址 cme芝加哥芝加哥商品交易所官网网址芝加哥商品交易所官网中文版芝加哥期货交易所官网网址芝加哥期货交易所cme 芝加哥cme公司
瑞士信贷:将芝加哥商品交易所(CME.US)目标价从255美元上调至259...
2022年4月28日 - 瑞士信贷:将芝加哥商品交易所(CME.US)目标价从255美元上调至259美元.芝加哥商品交易所(CME.US)公司简介:芝加哥商品交易所集团是一家证券和商...
www.360kuai.com
芝加哥商品交易所_360百科
芝加哥商品交易所是芝加哥商品交易控股公司(Chicago Mercantile Exchange Holdings Inc.)(NYSE: CME)的全资子公司，后者是Russell 1000 (R) Index的成分公司。CME创立于1874年，其前身为农产品交易所，由一批农产品经销商创建，当时该交易所上市的... 详情>>
基本概况 - 组织结构 - 公司特点 - 主要合约 - 全部
baike.so.com
“CME(芝加哥商品交易所)”
2015年2月4日 - 12月CME交易量同比大涨25%达日均1360万合约水平芝加哥商品交易所集团(CME)数据显示,2014年12月其交易量同比大涨25%,达到日均1360万个合约...
www.sohu.com
“CME Group(芝商所集团)”首页_芝商所官网+cme官网+芝商所...

芝商所旗下拥有4大主要交易中心——芝加哥商业交易所(CME)、芝加哥期货交易所(CBOT)、纽约商业交易所(NYMEX)及纽约商品交易所(COMEX),提供最广泛的全球基准产品,横跨所有主...
www.infointime.cn
芝加哥期货交易所- 360文库

阅读文档8页 - 10元 - 上传时间:2018年7月1日
芝加哥期货交易所简明索引世华客户服务部编制1芝加哥期货交易所,CBOT,世华财讯简明索引一,世华提供的信息内容1,芝加哥期货交易所及时行情2,芝加哥期货交易所各种...
wenku.so.com

温馨提示：金融产品有风险，投资需谨慎。

16秒前更新换一换

热搜榜

视频榜

电影榜

电视剧榜

相关搜索 · 反馈

芝加哥商品交易所cme		美国芝加哥期货交易所官网
芝加哥商品交易所网址		cme芝加哥交易所官网
芝加哥商品期货交易所官网		芝加哥商品交易所官网中文版
芝加哥商品交易所官网网址		芝加哥商品交易所中文网
芝加哥商业交易所官网		芝加哥期货交易所cme

12 3 4 5 6 7 8 9 10 下一页找到相关结果约16,700个