{"amount":"5.02\u4ebf","changeAmount":"-0.54","close":"418.15","currentPrice":"417.61","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"417.61","e2":"-0.54","e3":"(-0.13%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["420.52","415.16","409.80","404.43","399.07"]},"cyrate":{"o":["4.51%","3.18%","1.84%","0.51%","-0.82%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.38","rise":"0","time":"02:35","volumn":"20.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.30","rise":"-0.02%","time":"02:40","volumn":"118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.72","rise":"0.08%","time":"02:45","volumn":"98.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.88","rise":"0.12%","time":"02:50","volumn":"48.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.70","rise":"0.08%","time":"02:55","volumn":"87.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.92","rise":"0.13%","time":"03:00","volumn":"63.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.03","rise":"0.16%","time":"03:05","volumn":"135.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.72","rise":"0.09%","time":"03:10","volumn":"37.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.95","rise":"0.14%","time":"03:15","volumn":"72.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.79","rise":"0.10%","time":"03:20","volumn":"71.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.98","rise":"0.15%","time":"03:25","volumn":"73.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.13","rise":"0.19%","time":"03:30","volumn":"59.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.99","rise":"0.15%","time":"03:35","volumn":"65.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.92","rise":"0.14%","time":"03:40","volumn":"138.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.00","rise":"0.15%","time":"03:45","volumn":"110.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.13","rise":"0.19%","time":"03:50","volumn":"147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.20","rise":"0.20%","time":"03:55","volumn":"208.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.86","rise":"0.37%","time":"04:00","volumn":"3267.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"399.07","rise":"-0.82%","time":"21:35","volumn":"434.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"401.97","rise":"-0.10%","time":"21:40","volumn":"77.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"401.92","rise":"-0.11%","time":"21:45","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"402.98","rise":"0.15%","time":"21:50","volumn":"174.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.71","rise":"0.33%","time":"21:55","volumn":"62.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.35","rise":"0.49%","time":"22:00","volumn":"98.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.47","rise":"0.27%","time":"22:05","volumn":"156.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.35","rise":"0.24%","time":"22:10","volumn":"246.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"403.11","rise":"0.18%","time":"22:15","volumn":"223.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.61","rise":"0.55%","time":"22:20","volumn":"89.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.34","rise":"0.49%","time":"22:25","volumn":"44.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.97","rise":"0.64%","time":"22:30","volumn":"74.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.40","rise":"0.50%","time":"22:35","volumn":"55.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.31","rise":"0.48%","time":"22:40","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.50","rise":"0.53%","time":"22:45","volumn":"37.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.95","rise":"0.64%","time":"22:50","volumn":"202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"405.01","rise":"0.65%","time":"22:55","volumn":"102.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.80","rise":"0.60%","time":"23:00","volumn":"42.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.88","rise":"0.62%","time":"23:05","volumn":"51.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"405.01","rise":"0.65%","time":"23:10","volumn":"43.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"405.08","rise":"0.67%","time":"23:15","volumn":"130.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"405.27","rise":"0.72%","time":"23:20","volumn":"101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"405.00","rise":"0.65%","time":"23:25","volumn":"66.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.86","rise":"0.62%","time":"23:30","volumn":"182.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.25","rise":"0.46%","time":"23:35","volumn":"126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.94","rise":"0.64%","time":"23:40","volumn":"39.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.85","rise":"0.61%","time":"23:45","volumn":"17.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.80","rise":"0.60%","time":"23:50","volumn":"41.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"404.93","rise":"0.63%","time":"23:55","volumn":"22.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.50","rise":"0.53%","time":"00:00","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"403.67","rise":"0.32%","time":"00:05","volumn":"139.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"403.19","rise":"0.20%","time":"00:10","volumn":"36.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"402.14","rise":"-0.06%","time":"00:15","volumn":"65.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"402.10","rise":"-0.07%","time":"00:20","volumn":"74.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"402.23","rise":"-0.04%","time":"00:25","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"402.69","rise":"0.08%","time":"00:30","volumn":"37.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"403.48","rise":"0.27%","time":"00:35","volumn":"42.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.14","rise":"0.44%","time":"00:40","volumn":"58.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.73","rise":"0.58%","time":"00:45","volumn":"89.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.15","rise":"0.69%","time":"00:50","volumn":"264.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.50","rise":"0.53%","time":"00:55","volumn":"59.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.81","rise":"0.61%","time":"01:00","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.41","rise":"0.50%","time":"01:05","volumn":"68.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.60","rise":"0.55%","time":"01:10","volumn":"19.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.77","rise":"0.60%","time":"01:15","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.00","rise":"0.65%","time":"01:20","volumn":"43.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.73","rise":"0.58%","time":"01:25","volumn":"26.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.00","rise":"0.65%","time":"01:30","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.06","rise":"0.67%","time":"01:35","volumn":"21.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.91","rise":"0.63%","time":"01:40","volumn":"42.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.93","rise":"0.63%","time":"01:45","volumn":"93.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.21","rise":"0.70%","time":"01:50","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.25","rise":"0.71%","time":"01:55","volumn":"78.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.07","rise":"0.67%","time":"02:00","volumn":"90.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.05","rise":"0.66%","time":"02:05","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.38","rise":"0.74%","time":"02:10","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.67","rise":"0.82%","time":"02:15","volumn":"63.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"406.34","rise":"0.98%","time":"02:20","volumn":"81.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.08","rise":"1.17%","time":"02:25","volumn":"72.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.35","rise":"1.24%","time":"02:30","volumn":"58.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.21","rise":"1.20%","time":"02:35","volumn":"52.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.43","rise":"1.26%","time":"02:40","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.86","rise":"1.36%","time":"02:45","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.61","rise":"1.30%","time":"02:50","volumn":"67.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.68","rise":"1.32%","time":"02:55","volumn":"70.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.85","rise":"1.36%","time":"03:00","volumn":"105.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"406.50","rise":"1.02%","time":"03:05","volumn":"191.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"406.19","rise":"0.95%","time":"03:10","volumn":"71.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"406.00","rise":"0.90%","time":"03:15","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.61","rise":"0.80%","time":"03:20","volumn":"146.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.68","rise":"0.82%","time":"03:25","volumn":"76.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"404.87","rise":"0.62%","time":"03:30","volumn":"114.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.13","rise":"0.68%","time":"03:35","volumn":"71.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.03","rise":"0.66%","time":"03:40","volumn":"59.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"405.77","rise":"0.84%","time":"03:45","volumn":"134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"406.11","rise":"0.93%","time":"03:50","volumn":"173.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"406.29","rise":"0.97%","time":"03:55","volumn":"233.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"406.61","rise":"1.05%","time":"04:00","volumn":"2585.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"407.96","rise":"1.39%","time":"21:35","volumn":"3265.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"408.83","rise":"1.60%","time":"21:40","volumn":"153.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"409.58","rise":"1.79%","time":"21:45","volumn":"92.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"409.90","rise":"1.87%","time":"21:50","volumn":"246.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"410.20","rise":"1.94%","time":"21:55","volumn":"136.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"410.65","rise":"2.06%","time":"22:00","volumn":"165.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"411.63","rise":"2.30%","time":"22:05","volumn":"186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"410.52","rise":"2.02%","time":"22:10","volumn":"232.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"410.92","rise":"2.12%","time":"22:15","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"411.89","rise":"2.36%","time":"22:20","volumn":"110.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.24","rise":"2.70%","time":"22:25","volumn":"115.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.69","rise":"3.06%","time":"22:30","volumn":"317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.11","rise":"3.16%","time":"22:35","volumn":"225.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.15","rise":"3.17%","time":"22:40","volumn":"240.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.26","rise":"3.20%","time":"22:45","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.09","rise":"3.41%","time":"22:50","volumn":"140.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.16","rise":"3.18%","time":"22:55","volumn":"176.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.69","rise":"3.31%","time":"23:00","volumn":"134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.08","rise":"3.41%","time":"23:05","volumn":"107.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.03","rise":"3.39%","time":"23:10","volumn":"136.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.80","rise":"3.58%","time":"23:15","volumn":"272.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.18","rise":"3.43%","time":"23:20","volumn":"146.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.27","rise":"3.20%","time":"23:25","volumn":"99.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.40","rise":"3.24%","time":"23:30","volumn":"144.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.64","rise":"3.30%","time":"23:35","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.08","rise":"3.16%","time":"23:40","volumn":"63.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.28","rise":"3.21%","time":"23:45","volumn":"137.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.16","rise":"3.18%","time":"23:50","volumn":"87.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.94","rise":"3.37%","time":"23:55","volumn":"175.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.75","rise":"3.32%","time":"00:00","volumn":"114.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.47","rise":"3.25%","time":"00:05","volumn":"140.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.19","rise":"3.18%","time":"00:10","volumn":"122.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.25","rise":"3.20%","time":"00:15","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.27","rise":"3.20%","time":"00:20","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.87","rise":"3.35%","time":"00:25","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.08","rise":"3.41%","time":"00:30","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.73","rise":"3.32%","time":"00:35","volumn":"175.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.20","rise":"3.44%","time":"00:40","volumn":"173.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.10","rise":"3.41%","time":"00:45","volumn":"70.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.77","rise":"3.33%","time":"00:50","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.89","rise":"3.36%","time":"00:55","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.99","rise":"3.38%","time":"01:00","volumn":"142.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.45","rise":"3.50%","time":"01:05","volumn":"69.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.00","rise":"3.38%","time":"01:10","volumn":"52.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.10","rise":"3.41%","time":"01:15","volumn":"46.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.07","rise":"3.15%","time":"01:20","volumn":"96.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.90","rise":"3.11%","time":"01:25","volumn":"107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.98","rise":"3.13%","time":"01:30","volumn":"51.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.67","rise":"3.05%","time":"01:35","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.41","rise":"3.24%","time":"01:40","volumn":"92.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.56","rise":"3.28%","time":"01:45","volumn":"73.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.99","rise":"3.38%","time":"01:50","volumn":"69.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.76","rise":"3.33%","time":"01:55","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.92","rise":"3.36%","time":"02:00","volumn":"149.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.76","rise":"3.33%","time":"02:05","volumn":"302.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.98","rise":"3.38%","time":"02:10","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.98","rise":"3.38%","time":"02:15","volumn":"115.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.70","rise":"3.31%","time":"02:20","volumn":"135.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"415.55","rise":"3.27%","time":"02:25","volumn":"120.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.15","rise":"3.42%","time":"02:30","volumn":"76.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.50","rise":"3.51%","time":"02:35","volumn":"155.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.14","rise":"3.42%","time":"02:40","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.44","rise":"3.49%","time":"02:45","volumn":"83.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.23","rise":"3.44%","time":"02:50","volumn":"66.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.90","rise":"3.61%","time":"02:55","volumn":"87.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.73","rise":"3.57%","time":"03:00","volumn":"123.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.69","rise":"3.56%","time":"03:05","volumn":"148.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.89","rise":"3.61%","time":"03:10","volumn":"206.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.34","rise":"3.47%","time":"03:15","volumn":"102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.78","rise":"3.58%","time":"03:20","volumn":"190.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.54","rise":"3.52%","time":"03:25","volumn":"164.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.23","rise":"3.44%","time":"03:30","volumn":"190.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.43","rise":"3.49%","time":"03:35","volumn":"318.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.89","rise":"3.61%","time":"03:40","volumn":"883.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"417.17","rise":"3.67%","time":"03:45","volumn":"377.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"417.21","rise":"3.69%","time":"03:50","volumn":"526.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"417.65","rise":"3.79%","time":"03:55","volumn":"807.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"417.24","rise":"3.69%","time":"04:00","volumn":"6658.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"409.34","rise":"1.73%","time":"21:35","volumn":"898.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"406.48","rise":"1.02%","time":"21:40","volumn":"445.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"408.24","rise":"1.46%","time":"21:45","volumn":"397.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"410.30","rise":"1.97%","time":"21:50","volumn":"137.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"412.19","rise":"2.44%","time":"21:55","volumn":"176.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"411.21","rise":"2.20%","time":"22:00","volumn":"145.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"411.89","rise":"2.36%","time":"22:05","volumn":"101.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"411.88","rise":"2.36%","time":"22:10","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"412.49","rise":"2.51%","time":"22:15","volumn":"45.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"413.29","rise":"2.71%","time":"22:20","volumn":"135.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.11","rise":"2.92%","time":"22:25","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"412.93","rise":"2.62%","time":"22:30","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"411.89","rise":"2.36%","time":"22:35","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"412.67","rise":"2.56%","time":"22:40","volumn":"195.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"412.48","rise":"2.51%","time":"22:45","volumn":"169.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"412.73","rise":"2.57%","time":"22:50","volumn":"84.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"413.56","rise":"2.78%","time":"22:55","volumn":"86.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.06","rise":"2.90%","time":"23:00","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.22","rise":"2.94%","time":"23:05","volumn":"50.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.15","rise":"2.93%","time":"23:10","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.31","rise":"2.97%","time":"23:15","volumn":"96.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.14","rise":"2.92%","time":"23:20","volumn":"77.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"413.93","rise":"2.87%","time":"23:25","volumn":"32.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.14","rise":"2.92%","time":"23:30","volumn":"39.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"413.89","rise":"2.86%","time":"23:35","volumn":"99.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.08","rise":"2.91%","time":"23:40","volumn":"98.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.11","rise":"2.92%","time":"23:45","volumn":"27.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.59","rise":"3.03%","time":"23:50","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"414.24","rise":"2.95%","time":"23:55","volumn":"66.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"413.72","rise":"2.82%","time":"00:00","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"413.78","rise":"2.83%","time":"00:05","volumn":"20.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"413.58","rise":"2.78%","time":"00:10","volumn":"45.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"413.60","rise":"2.79%","time":"00:15","volumn":"93.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"413.95","rise":"2.88%","time":"00:20","volumn":"157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.45","rise":"3.00%","time":"00:25","volumn":"128.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.26","rise":"2.95%","time":"00:30","volumn":"23.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.40","rise":"2.99%","time":"00:35","volumn":"40.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.35","rise":"2.97%","time":"00:40","volumn":"67.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.46","rise":"3.00%","time":"00:45","volumn":"157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.12","rise":"2.92%","time":"00:50","volumn":"136.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.43","rise":"2.99%","time":"00:55","volumn":"126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.89","rise":"3.11%","time":"01:00","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.00","rise":"3.14%","time":"01:05","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"414.56","rise":"3.03%","time":"01:10","volumn":"36.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.20","rise":"3.19%","time":"01:15","volumn":"122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.30","rise":"3.21%","time":"01:20","volumn":"44.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.31","rise":"3.21%","time":"01:25","volumn":"61.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.45","rise":"3.25%","time":"01:30","volumn":"52.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.25","rise":"3.20%","time":"01:35","volumn":"25.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.45","rise":"3.25%","time":"01:40","volumn":"124.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.96","rise":"3.37%","time":"01:45","volumn":"42.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.75","rise":"3.32%","time":"01:50","volumn":"93.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.77","rise":"3.33%","time":"01:55","volumn":"47.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.46","rise":"3.25%","time":"02:00","volumn":"168.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.75","rise":"3.32%","time":"02:05","volumn":"112.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.35","rise":"3.22%","time":"02:10","volumn":"398.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"415.79","rise":"3.33%","time":"02:15","volumn":"104.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.21","rise":"3.44%","time":"02:20","volumn":"139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.42","rise":"3.49%","time":"02:25","volumn":"40.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.73","rise":"3.57%","time":"02:30","volumn":"222.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.77","rise":"3.57%","time":"02:35","volumn":"319.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.51","rise":"3.51%","time":"02:40","volumn":"82.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.80","rise":"3.58%","time":"02:45","volumn":"118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.62","rise":"3.54%","time":"02:50","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.24","rise":"3.69%","time":"02:55","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"416.95","rise":"3.62%","time":"03:00","volumn":"73.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.11","rise":"3.66%","time":"03:05","volumn":"82.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.63","rise":"3.79%","time":"03:10","volumn":"113.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.11","rise":"3.66%","time":"03:15","volumn":"184.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.61","rise":"3.78%","time":"03:20","volumn":"52.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.25","rise":"3.70%","time":"03:25","volumn":"132.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.63","rise":"3.79%","time":"03:30","volumn":"91.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.02","rise":"3.64%","time":"03:35","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.56","rise":"3.77%","time":"03:40","volumn":"282.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.50","rise":"3.76%","time":"03:45","volumn":"458.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.75","rise":"3.82%","time":"03:50","volumn":"550.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.32","rise":"3.96%","time":"03:55","volumn":"746.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.15","rise":"3.92%","time":"04:00","volumn":"6487.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.96","rise":"3.87%","time":"21:35","volumn":"374.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.69","rise":"3.80%","time":"21:40","volumn":"113.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.13","rise":"3.91%","time":"21:45","volumn":"158.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.08","rise":"4.15%","time":"21:50","volumn":"114.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.36","rise":"4.22%","time":"21:55","volumn":"137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"420.27","rise":"4.45%","time":"22:00","volumn":"326.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.07","rise":"4.15%","time":"22:05","volumn":"201.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.98","rise":"3.88%","time":"22:10","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.38","rise":"3.98%","time":"22:15","volumn":"132.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.79","rise":"4.08%","time":"22:20","volumn":"86.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.75","rise":"4.07%","time":"22:25","volumn":"65.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.25","rise":"3.95%","time":"22:30","volumn":"27.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.30","rise":"3.96%","time":"22:35","volumn":"109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.86","rise":"4.10%","time":"22:40","volumn":"68.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.21","rise":"4.18%","time":"22:45","volumn":"31.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.08","rise":"4.15%","time":"22:50","volumn":"75.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.93","rise":"4.11%","time":"22:55","volumn":"62.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.31","rise":"3.96%","time":"23:00","volumn":"130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.14","rise":"3.92%","time":"23:05","volumn":"68.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.13","rise":"3.91%","time":"23:10","volumn":"288.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.84","rise":"4.09%","time":"23:15","volumn":"329.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.61","rise":"4.03%","time":"23:20","volumn":"129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.40","rise":"4.23%","time":"23:25","volumn":"67.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.14","rise":"4.16%","time":"23:30","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"4.24%","time":"23:35","volumn":"64.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.54","rise":"4.26%","time":"23:40","volumn":"95.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.57","rise":"4.27%","time":"23:45","volumn":"62.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.78","rise":"4.32%","time":"23:50","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.51","rise":"4.26%","time":"23:55","volumn":"68.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.53","rise":"4.26%","time":"00:00","volumn":"52.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.79","rise":"4.33%","time":"00:05","volumn":"107.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.48","rise":"4.25%","time":"00:10","volumn":"67.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.54","rise":"4.26%","time":"00:15","volumn":"88.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.45","rise":"4.24%","time":"00:20","volumn":"91.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.33","rise":"4.21%","time":"00:25","volumn":"380.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.65","rise":"4.29%","time":"00:30","volumn":"36.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.46","rise":"4.25%","time":"00:35","volumn":"64.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.57","rise":"4.27%","time":"00:40","volumn":"42.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.71","rise":"4.31%","time":"00:45","volumn":"65.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.27","rise":"4.20%","time":"00:50","volumn":"98.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.16","rise":"4.42%","time":"00:55","volumn":"234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.52","rise":"4.51%","time":"01:00","volumn":"482.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.40","rise":"4.23%","time":"01:05","volumn":"181.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.90","rise":"4.11%","time":"01:10","volumn":"62.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.60","rise":"4.03%","time":"01:15","volumn":"73.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.83","rise":"4.09%","time":"01:20","volumn":"73.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.12","rise":"4.16%","time":"01:25","volumn":"198.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.93","rise":"3.86%","time":"01:30","volumn":"36.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.66","rise":"3.80%","time":"01:35","volumn":"167.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.99","rise":"3.88%","time":"01:40","volumn":"55.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.36","rise":"4.22%","time":"01:45","volumn":"117.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.99","rise":"4.13%","time":"01:50","volumn":"24.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.30","rise":"3.96%","time":"01:55","volumn":"69.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.36","rise":"3.97%","time":"02:00","volumn":"114.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.38","rise":"3.73%","time":"02:05","volumn":"106.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.01","rise":"3.64%","time":"02:10","volumn":"127.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.76","rise":"3.57%","time":"02:15","volumn":"39.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.15","rise":"3.67%","time":"02:20","volumn":"65.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.54","rise":"3.77%","time":"02:25","volumn":"49.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.95","rise":"3.87%","time":"02:30","volumn":"74.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.87","rise":"3.85%","time":"02:35","volumn":"84.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.36","rise":"3.97%","time":"02:40","volumn":"97.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.30","rise":"3.96%","time":"02:45","volumn":"216.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.54","rise":"4.02%","time":"02:50","volumn":"29.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.81","rise":"3.83%","time":"02:55","volumn":"65.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.60","rise":"3.78%","time":"03:00","volumn":"91.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.65","rise":"3.80%","time":"03:05","volumn":"83.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.19","rise":"3.68%","time":"03:10","volumn":"67.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.43","rise":"3.49%","time":"03:15","volumn":"142.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.18","rise":"3.43%","time":"03:20","volumn":"132.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.20","rise":"3.43%","time":"03:25","volumn":"152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.62","rise":"3.54%","time":"03:30","volumn":"117.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.02","rise":"3.64%","time":"03:35","volumn":"117.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.96","rise":"3.62%","time":"03:40","volumn":"180.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.25","rise":"3.70%","time":"03:45","volumn":"197.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.96","rise":"3.62%","time":"03:50","volumn":"155.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.62","rise":"3.79%","time":"03:55","volumn":"355.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.61","rise":"3.78%","time":"04:00","volumn":"2674.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"1481.29\u4ebf","maxPrice":"420.57","minPrice":"415.80","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["418.15","408.83","399.51","390.20","380.88"]},"cyrate":{"o":["8.13%","5.72%","3.31%","0.90%","-1.51%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"386.70","rise":"0","time":"05\/10","volumn":"8531.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"380.88","rise":"-1.51%","time":"05\/13","volumn":"1.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"384.19","rise":"-0.65%","time":"05\/14","volumn":"9135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"399.39","rise":"3.28%","time":"05\/15","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"396.43","rise":"2.52%","time":"05\/16","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.82","rise":"3.13%","time":"05\/17","volumn":"7202.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"400.03","rise":"3.45%","time":"05\/20","volumn":"9512.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"402.11","rise":"3.99%","time":"05\/21","volumn":"1.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"400.90","rise":"3.67%","time":"05\/22","volumn":"1.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"398.39","rise":"3.02%","time":"05\/23","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"404.85","rise":"4.69%","time":"05\/24","volumn":"1.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"401.03","rise":"3.71%","time":"05\/28","volumn":"9642.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"398.40","rise":"3.03%","time":"05\/29","volumn":"9582.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"403.39","rise":"4.32%","time":"05\/30","volumn":"1.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"402.12","rise":"3.99%","time":"05\/31","volumn":"1.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"403.86","rise":"4.44%","time":"06\/03","volumn":"9131.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"406.61","rise":"5.15%","time":"06\/04","volumn":"9361.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.24","rise":"7.90%","time":"06\/05","volumn":"2.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"418.15","rise":"8.13%","time":"06\/06","volumn":"1.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.61","rise":"7.99%","time":"06\/07","volumn":"1.20\u4e07"}],"points":"20"},"open":"418.13","priceChangeRatio":"-0.13%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8fbe\u82ac\u5947\u624b\u672f\u673a\u5668\u4eba","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["420.57","419.44","418.31","417.18","416.05"]},"cyrate":{"o":["0.58%","0.31%","0.04%","-0.23%","-0.50%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.92","rise":"-0.06%","time":"21:31","volumn":"314.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.92","rise":"-0.06%","time":"21:32","volumn":"349.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.92","rise":"-0.06%","time":"21:33","volumn":"352.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.99","rise":"-0.04%","time":"21:34","volumn":"363.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.96","rise":"-0.04%","time":"21:35","volumn":"374.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.70","rise":"0.13%","time":"21:36","volumn":"407.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.10","rise":"-0.01%","time":"21:37","volumn":"428.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.33","rise":"0.04%","time":"21:38","volumn":"444.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.20","rise":"0.01%","time":"21:39","volumn":"465.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.69","rise":"-0.11%","time":"21:40","volumn":"487.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.08","rise":"-0.02%","time":"21:41","volumn":"500.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.71","rise":"-0.11%","time":"21:42","volumn":"538.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.58","rise":"-0.14%","time":"21:43","volumn":"580.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.09","rise":"-0.01%","time":"21:44","volumn":"633.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.13","rise":"-0.00%","time":"21:45","volumn":"645.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.87","rise":"0.17%","time":"21:46","volumn":"679.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.43","rise":"0.07%","time":"21:47","volumn":"693.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.56","rise":"0.10%","time":"21:48","volumn":"720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.86","rise":"0.17%","time":"21:49","volumn":"733.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.08","rise":"0.22%","time":"21:50","volumn":"759.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.01","rise":"0.21%","time":"21:51","volumn":"783.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.95","rise":"0.19%","time":"21:52","volumn":"814.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.24","rise":"0.26%","time":"21:53","volumn":"841.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.25","rise":"0.26%","time":"21:54","volumn":"870.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.36","rise":"0.29%","time":"21:55","volumn":"897.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.15","rise":"0.24%","time":"21:56","volumn":"919.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.44","rise":"0.31%","time":"21:57","volumn":"937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"420.06","rise":"0.46%","time":"21:58","volumn":"1115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.88","rise":"0.41%","time":"21:59","volumn":"1191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"420.27","rise":"0.51%","time":"22:00","volumn":"1224.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"420.14","rise":"0.48%","time":"22:01","volumn":"1284.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.88","rise":"0.41%","time":"22:02","volumn":"1309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.69","rise":"0.13%","time":"22:03","volumn":"1364.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.84","rise":"0.17%","time":"22:04","volumn":"1394.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.07","rise":"0.22%","time":"22:05","volumn":"1426.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.92","rise":"0.19%","time":"22:06","volumn":"1435.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.90","rise":"0.18%","time":"22:07","volumn":"1455.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.17","rise":"0.01%","time":"22:08","volumn":"1513.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.98","rise":"-0.04%","time":"22:09","volumn":"1522.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.98","rise":"-0.04%","time":"22:10","volumn":"1528.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.25","rise":"0.02%","time":"22:11","volumn":"1546.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.41","rise":"0.06%","time":"22:12","volumn":"1601.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.47","rise":"0.08%","time":"22:13","volumn":"1630.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.33","rise":"0.04%","time":"22:14","volumn":"1653.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.38","rise":"0.06%","time":"22:15","volumn":"1661.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.64","rise":"0.12%","time":"22:16","volumn":"1679.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.50","rise":"0.08%","time":"22:17","volumn":"1688.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.84","rise":"0.16%","time":"22:18","volumn":"1709.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.97","rise":"0.20%","time":"22:19","volumn":"1722.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.79","rise":"0.15%","time":"22:20","volumn":"1747.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.18","rise":"0.25%","time":"22:21","volumn":"1766.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.57","rise":"0.34%","time":"22:22","volumn":"1774.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.84","rise":"0.17%","time":"22:23","volumn":"1794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.01","rise":"0.21%","time":"22:24","volumn":"1801.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.75","rise":"0.14%","time":"22:25","volumn":"1812.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.72","rise":"0.14%","time":"22:26","volumn":"1819.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.72","rise":"0.14%","time":"22:27","volumn":"1821.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.72","rise":"0.14%","time":"22:28","volumn":"1830.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.25","rise":"0.03%","time":"22:29","volumn":"1836.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.25","rise":"0.03%","time":"22:30","volumn":"1839.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.19","rise":"0.01%","time":"22:31","volumn":"1860.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.15","rise":"-0.00%","time":"22:32","volumn":"1883.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.06","rise":"-0.02%","time":"22:33","volumn":"1886.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.07","rise":"-0.02%","time":"22:34","volumn":"1890.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.30","rise":"0.04%","time":"22:35","volumn":"1948.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.34","rise":"0.05%","time":"22:36","volumn":"1957.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.86","rise":"-0.07%","time":"22:37","volumn":"1968.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.55","rise":"0.10%","time":"22:38","volumn":"1988.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.55","rise":"0.10%","time":"22:39","volumn":"1996.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.86","rise":"0.17%","time":"22:40","volumn":"2017.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.20","rise":"0.25%","time":"22:41","volumn":"2026.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.13","rise":"0.23%","time":"22:42","volumn":"2031.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.21","rise":"0.25%","time":"22:43","volumn":"2034.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.21","rise":"0.25%","time":"22:44","volumn":"2041.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.21","rise":"0.25%","time":"22:45","volumn":"2048.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.21","rise":"0.25%","time":"22:46","volumn":"2057.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.61","rise":"0.35%","time":"22:47","volumn":"2072.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.63","rise":"0.35%","time":"22:48","volumn":"2096.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.37","rise":"0.29%","time":"22:49","volumn":"2108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.08","rise":"0.22%","time":"22:50","volumn":"2123.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.88","rise":"0.17%","time":"22:51","volumn":"2130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.98","rise":"0.20%","time":"22:52","volumn":"2135.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.65","rise":"0.12%","time":"22:53","volumn":"2171.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.77","rise":"0.15%","time":"22:54","volumn":"2173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.93","rise":"0.19%","time":"22:55","volumn":"2185.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.93","rise":"0.19%","time":"22:56","volumn":"2192.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.17","rise":"0.01%","time":"22:57","volumn":"2261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.28","rise":"0.03%","time":"22:58","volumn":"2297.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.10","rise":"-0.01%","time":"22:59","volumn":"2309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.31","rise":"0.04%","time":"23:00","volumn":"2316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.05","rise":"-0.02%","time":"23:01","volumn":"2337.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.40","rise":"0.06%","time":"23:02","volumn":"2355.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.23","rise":"0.02%","time":"23:03","volumn":"2368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.23","rise":"0.02%","time":"23:04","volumn":"2369.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.14","rise":"-0.00%","time":"23:05","volumn":"2384.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.03","rise":"-0.03%","time":"23:06","volumn":"2407.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.19","rise":"0.01%","time":"23:07","volumn":"2508.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.08","rise":"-0.02%","time":"23:08","volumn":"2528.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.03","rise":"-0.03%","time":"23:09","volumn":"2640.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.13","rise":"-0.00%","time":"23:10","volumn":"2672.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.58","rise":"0.10%","time":"23:11","volumn":"2966.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.53","rise":"0.09%","time":"23:12","volumn":"2971.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.53","rise":"0.09%","time":"23:13","volumn":"2974.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.84","rise":"0.17%","time":"23:14","volumn":"3001.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.84","rise":"0.17%","time":"23:15","volumn":"3001.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.99","rise":"0.20%","time":"23:16","volumn":"3022.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.79","rise":"0.15%","time":"23:17","volumn":"3024.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.53","rise":"0.09%","time":"23:18","volumn":"3040.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.70","rise":"0.13%","time":"23:19","volumn":"3125.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.61","rise":"0.11%","time":"23:20","volumn":"3131.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.45","rise":"0.07%","time":"23:21","volumn":"3146.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.39","rise":"0.06%","time":"23:22","volumn":"3152.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.83","rise":"0.16%","time":"23:23","volumn":"3176.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"418.90","rise":"0.18%","time":"23:24","volumn":"3192.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.40","rise":"0.30%","time":"23:25","volumn":"3199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"0.31%","time":"23:26","volumn":"3204.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.23","rise":"0.26%","time":"23:27","volumn":"3207.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.33","rise":"0.28%","time":"23:28","volumn":"3213.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.08","rise":"0.22%","time":"23:29","volumn":"3234.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.14","rise":"0.24%","time":"23:30","volumn":"3243.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.64","rise":"0.36%","time":"23:31","volumn":"3273.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.55","rise":"0.34%","time":"23:32","volumn":"3280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.66","rise":"0.36%","time":"23:33","volumn":"3286.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"0.31%","time":"23:34","volumn":"3299.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"0.31%","time":"23:35","volumn":"3308.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.22","rise":"0.26%","time":"23:36","volumn":"3334.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.26","rise":"0.27%","time":"23:37","volumn":"3345.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.33","rise":"0.28%","time":"23:38","volumn":"3369.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"0.31%","time":"23:39","volumn":"3397.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.54","rise":"0.33%","time":"23:40","volumn":"3404.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"0.31%","time":"23:41","volumn":"3419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"0.31%","time":"23:42","volumn":"3438.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.45","rise":"0.31%","time":"23:43","volumn":"3443.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.48","rise":"0.32%","time":"23:44","volumn":"3454.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.57","rise":"0.34%","time":"23:45","volumn":"3466.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.57","rise":"0.34%","time":"23:46","volumn":"3472.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.77","rise":"0.39%","time":"23:47","volumn":"3500.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.81","rise":"0.40%","time":"23:48","volumn":"3509.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.81","rise":"0.40%","time":"23:49","volumn":"3512.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.78","rise":"0.39%","time":"23:50","volumn":"3515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.88","rise":"0.41%","time":"23:51","volumn":"3555.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.84","rise":"0.40%","time":"23:52","volumn":"3570.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.36","rise":"0.29%","time":"23:53","volumn":"3574.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.60","rise":"0.35%","time":"23:54","volumn":"3580.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.51","rise":"0.33%","time":"23:55","volumn":"3584.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.47","rise":"0.32%","time":"23:56","volumn":"3588.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.65","rise":"0.36%","time":"23:57","volumn":"3604.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.63","rise":"0.35%","time":"23:58","volumn":"3623.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"419.53","rise":"0.33%","time":"23:59","volumn":"3637.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.53","rise":"0.33%","time":"00:00","volumn":"3637.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.69","rise":"0.37%","time":"00:01","volumn":"3650.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.45","rise":"0.31%","time":"00:02","volumn":"3671.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.58","rise":"0.34%","time":"00:03","volumn":"3679.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.59","rise":"0.34%","time":"00:04","volumn":"3714.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.79","rise":"0.39%","time":"00:05","volumn":"3745.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.60","rise":"0.35%","time":"00:06","volumn":"3772.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.70","rise":"0.37%","time":"00:07","volumn":"3783.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.57","rise":"0.34%","time":"00:08","volumn":"3799.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.56","rise":"0.34%","time":"00:09","volumn":"3802.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.48","rise":"0.32%","time":"00:10","volumn":"3813.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.45","rise":"0.31%","time":"00:11","volumn":"3825.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.42","rise":"0.30%","time":"00:12","volumn":"3832.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.55","rise":"0.33%","time":"00:13","volumn":"3837.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.45","rise":"0.31%","time":"00:14","volumn":"3840.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.54","rise":"0.33%","time":"00:15","volumn":"3901.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.46","rise":"0.31%","time":"00:16","volumn":"3912.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.69","rise":"0.37%","time":"00:17","volumn":"3919.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.48","rise":"0.32%","time":"00:18","volumn":"3928.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.67","rise":"0.36%","time":"00:19","volumn":"3977.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.45","rise":"0.31%","time":"00:20","volumn":"3993.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.50","rise":"0.32%","time":"00:21","volumn":"4014.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.45","rise":"0.31%","time":"00:22","volumn":"4045.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.33","rise":"0.28%","time":"00:23","volumn":"4354.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.33","rise":"0.28%","time":"00:24","volumn":"4356.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.33","rise":"0.28%","time":"00:25","volumn":"4373.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.33","rise":"0.28%","time":"00:26","volumn":"4376.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.33","rise":"0.28%","time":"00:27","volumn":"4379.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.51","rise":"0.33%","time":"00:28","volumn":"4401.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.65","rise":"0.36%","time":"00:29","volumn":"4407.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.65","rise":"0.36%","time":"00:30","volumn":"4410.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.80","rise":"0.40%","time":"00:31","volumn":"4427.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.80","rise":"0.40%","time":"00:32","volumn":"4432.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.82","rise":"0.40%","time":"00:33","volumn":"4440.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.70","rise":"0.37%","time":"00:34","volumn":"4463.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.46","rise":"0.31%","time":"00:35","volumn":"4474.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.50","rise":"0.32%","time":"00:36","volumn":"4478.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.36","rise":"0.29%","time":"00:37","volumn":"4493.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.56","rise":"0.34%","time":"00:38","volumn":"4501.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.46","rise":"0.31%","time":"00:39","volumn":"4507.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.57","rise":"0.34%","time":"00:40","volumn":"4517.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.76","rise":"0.39%","time":"00:41","volumn":"4545.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.81","rise":"0.40%","time":"00:42","volumn":"4565.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.81","rise":"0.40%","time":"00:43","volumn":"4569.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.71","rise":"0.37%","time":"00:44","volumn":"4580.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.71","rise":"0.37%","time":"00:45","volumn":"4583.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.44","rise":"0.31%","time":"00:46","volumn":"4607.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.36","rise":"0.29%","time":"00:47","volumn":"4640.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.27","rise":"0.27%","time":"00:48","volumn":"4681.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.27","rise":"0.27%","time":"00:49","volumn":"4681.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.27","rise":"0.27%","time":"00:50","volumn":"4681.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.92","rise":"0.42%","time":"00:51","volumn":"4819.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.87","rise":"0.41%","time":"00:52","volumn":"4845.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.95","rise":"0.43%","time":"00:53","volumn":"4862.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.00","rise":"0.44%","time":"00:54","volumn":"4867.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.16","rise":"0.48%","time":"00:55","volumn":"4916.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.05","rise":"0.45%","time":"00:56","volumn":"4929.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.00","rise":"0.44%","time":"00:57","volumn":"5368.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.57","rise":"0.58%","time":"00:58","volumn":"5389.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.52","rise":"0.57%","time":"00:59","volumn":"5393.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.52","rise":"0.57%","time":"01:00","volumn":"5399.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"420.05","rise":"0.45%","time":"01:01","volumn":"5416.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.93","rise":"0.43%","time":"01:02","volumn":"5477.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.73","rise":"0.38%","time":"01:03","volumn":"5486.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.61","rise":"0.35%","time":"01:04","volumn":"5492.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.40","rise":"0.30%","time":"01:05","volumn":"5580.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.23","rise":"0.26%","time":"01:06","volumn":"5586.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.23","rise":"0.26%","time":"01:07","volumn":"5594.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.29","rise":"0.27%","time":"01:08","volumn":"5609.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.29","rise":"0.27%","time":"01:09","volumn":"5611.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.90","rise":"0.18%","time":"01:10","volumn":"5642.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.89","rise":"0.18%","time":"01:11","volumn":"5663.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.59","rise":"0.11%","time":"01:12","volumn":"5702.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.60","rise":"0.11%","time":"01:13","volumn":"5709.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.60","rise":"0.11%","time":"01:14","volumn":"5710.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.60","rise":"0.11%","time":"01:15","volumn":"5715.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.60","rise":"0.11%","time":"01:16","volumn":"5716.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.40","rise":"0.06%","time":"01:17","volumn":"5739.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.54","rise":"0.09%","time":"01:18","volumn":"5752.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.52","rise":"0.09%","time":"01:19","volumn":"5772.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.83","rise":"0.16%","time":"01:20","volumn":"5789.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.80","rise":"0.16%","time":"01:21","volumn":"5798.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.80","rise":"0.16%","time":"01:22","volumn":"5822.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.64","rise":"0.12%","time":"01:23","volumn":"5848.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.85","rise":"0.17%","time":"01:24","volumn":"5883.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.12","rise":"0.23%","time":"01:25","volumn":"5988.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.85","rise":"0.17%","time":"01:26","volumn":"5998.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.79","rise":"0.15%","time":"01:27","volumn":"6003.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.79","rise":"0.15%","time":"01:28","volumn":"6007.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.79","rise":"0.15%","time":"01:29","volumn":"6013.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.93","rise":"-0.05%","time":"01:30","volumn":"6024.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.02","rise":"-0.03%","time":"01:31","volumn":"6027.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.27","rise":"0.03%","time":"01:32","volumn":"6048.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.03","rise":"-0.03%","time":"01:33","volumn":"6074.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.56","rise":"-0.14%","time":"01:34","volumn":"6114.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.66","rise":"-0.12%","time":"01:35","volumn":"6191.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.02","rise":"-0.03%","time":"01:36","volumn":"6208.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.22","rise":"0.02%","time":"01:37","volumn":"6229.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.00","rise":"-0.04%","time":"01:38","volumn":"6232.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.04","rise":"-0.03%","time":"01:39","volumn":"6240.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.99","rise":"-0.04%","time":"01:40","volumn":"6246.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.98","rise":"-0.04%","time":"01:41","volumn":"6311.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.98","rise":"-0.04%","time":"01:42","volumn":"6317.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.98","rise":"-0.04%","time":"01:43","volumn":"6327.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.85","rise":"0.17%","time":"01:44","volumn":"6357.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"419.36","rise":"0.29%","time":"01:45","volumn":"6363.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.77","rise":"0.15%","time":"01:46","volumn":"6372.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.75","rise":"0.14%","time":"01:47","volumn":"6382.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.75","rise":"0.14%","time":"01:48","volumn":"6382.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.99","rise":"0.20%","time":"01:49","volumn":"6385.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.99","rise":"0.20%","time":"01:50","volumn":"6388.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.75","rise":"0.14%","time":"01:51","volumn":"6407.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.82","rise":"0.16%","time":"01:52","volumn":"6409.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.75","rise":"0.14%","time":"01:53","volumn":"6425.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.75","rise":"0.14%","time":"01:54","volumn":"6448.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.30","rise":"0.04%","time":"01:55","volumn":"6457.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.75","rise":"0.14%","time":"01:56","volumn":"6460.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.52","rise":"0.09%","time":"01:57","volumn":"6470.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.39","rise":"0.06%","time":"01:58","volumn":"6487.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.52","rise":"0.09%","time":"01:59","volumn":"6496.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.36","rise":"0.05%","time":"02:00","volumn":"6571.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.01","rise":"-0.03%","time":"02:01","volumn":"6602.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.54","rise":"-0.15%","time":"02:02","volumn":"6626.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.58","rise":"-0.14%","time":"02:03","volumn":"6633.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.75","rise":"-0.10%","time":"02:04","volumn":"6650.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.38","rise":"-0.18%","time":"02:05","volumn":"6678.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.14","rise":"-0.24%","time":"02:06","volumn":"6689.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.13","rise":"-0.24%","time":"02:07","volumn":"6695.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.25","rise":"-0.22%","time":"02:08","volumn":"6739.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.17","rise":"-0.24%","time":"02:09","volumn":"6752.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.01","rise":"-0.27%","time":"02:10","volumn":"6805.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.01","rise":"-0.27%","time":"02:11","volumn":"6807.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.01","rise":"-0.27%","time":"02:12","volumn":"6809.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.22","rise":"-0.22%","time":"02:13","volumn":"6819.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.89","rise":"-0.30%","time":"02:14","volumn":"6826.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.76","rise":"-0.33%","time":"02:15","volumn":"6845.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.00","rise":"-0.28%","time":"02:16","volumn":"6885.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.23","rise":"-0.22%","time":"02:17","volumn":"6893.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.02","rise":"-0.27%","time":"02:18","volumn":"6898.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.87","rise":"-0.31%","time":"02:19","volumn":"6906.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.15","rise":"-0.24%","time":"02:20","volumn":"6910.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.55","rise":"-0.14%","time":"02:21","volumn":"6929.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.56","rise":"-0.14%","time":"02:22","volumn":"6937.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.70","rise":"-0.11%","time":"02:23","volumn":"6943.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.54","rise":"-0.15%","time":"02:24","volumn":"6957.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.54","rise":"-0.15%","time":"02:25","volumn":"6960.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.77","rise":"-0.09%","time":"02:26","volumn":"6972.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.81","rise":"-0.08%","time":"02:27","volumn":"6979.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.84","rise":"-0.07%","time":"02:28","volumn":"6987.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.09","rise":"-0.01%","time":"02:29","volumn":"7032.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.95","rise":"-0.05%","time":"02:30","volumn":"7034.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.86","rise":"-0.07%","time":"02:31","volumn":"7043.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.96","rise":"-0.05%","time":"02:32","volumn":"7056.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.95","rise":"-0.05%","time":"02:33","volumn":"7070.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.95","rise":"-0.05%","time":"02:34","volumn":"7074.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.87","rise":"-0.07%","time":"02:35","volumn":"7119.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.20","rise":"0.01%","time":"02:36","volumn":"7131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.16","rise":"0.00%","time":"02:37","volumn":"7150.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.49","rise":"0.08%","time":"02:38","volumn":"7156.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.30","rise":"0.04%","time":"02:39","volumn":"7208.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.36","rise":"0.05%","time":"02:40","volumn":"7216.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.92","rise":"0.18%","time":"02:41","volumn":"7229.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.56","rise":"0.10%","time":"02:42","volumn":"7234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.65","rise":"0.12%","time":"02:43","volumn":"7238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.92","rise":"0.18%","time":"02:44","volumn":"7248.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.30","rise":"0.04%","time":"02:45","volumn":"7433.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.30","rise":"0.04%","time":"02:46","volumn":"7443.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.53","rise":"0.09%","time":"02:47","volumn":"7450.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.54","rise":"0.09%","time":"02:48","volumn":"7456.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.54","rise":"0.09%","time":"02:49","volumn":"7459.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.54","rise":"0.09%","time":"02:50","volumn":"7462.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"418.36","rise":"0.05%","time":"02:51","volumn":"7482.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.91","rise":"-0.06%","time":"02:52","volumn":"7491.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.91","rise":"-0.06%","time":"02:53","volumn":"7499.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.70","rise":"-0.11%","time":"02:54","volumn":"7521.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.81","rise":"-0.08%","time":"02:55","volumn":"7527.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.79","rise":"-0.09%","time":"02:56","volumn":"7546.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.92","rise":"-0.05%","time":"02:57","volumn":"7565.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.94","rise":"-0.05%","time":"02:58","volumn":"7574.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.74","rise":"-0.10%","time":"02:59","volumn":"7604.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.60","rise":"-0.13%","time":"03:00","volumn":"7619.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.25","rise":"-0.22%","time":"03:01","volumn":"7645.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.25","rise":"-0.22%","time":"03:02","volumn":"7649.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.49","rise":"-0.16%","time":"03:03","volumn":"7684.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.44","rise":"-0.17%","time":"03:04","volumn":"7691.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.65","rise":"-0.12%","time":"03:05","volumn":"7703.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.65","rise":"-0.12%","time":"03:06","volumn":"7711.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.02","rise":"-0.27%","time":"03:07","volumn":"7731.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.04","rise":"-0.27%","time":"03:08","volumn":"7748.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.23","rise":"-0.22%","time":"03:09","volumn":"7753.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.19","rise":"-0.23%","time":"03:10","volumn":"7770.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.39","rise":"-0.18%","time":"03:11","volumn":"7790.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.00","rise":"-0.28%","time":"03:12","volumn":"7809.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.00","rise":"-0.28%","time":"03:13","volumn":"7817.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.22","rise":"-0.46%","time":"03:14","volumn":"7892.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.43","rise":"-0.41%","time":"03:15","volumn":"7913.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.29","rise":"-0.45%","time":"03:16","volumn":"7935.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.39","rise":"-0.42%","time":"03:17","volumn":"7969.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.30","rise":"-0.44%","time":"03:18","volumn":"7981.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.27","rise":"-0.45%","time":"03:19","volumn":"8015.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.18","rise":"-0.47%","time":"03:20","volumn":"8045.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.23","rise":"-0.46%","time":"03:21","volumn":"8059.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.07","rise":"-0.50%","time":"03:22","volumn":"8122.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.19","rise":"-0.47%","time":"03:23","volumn":"8154.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.10","rise":"-0.49%","time":"03:24","volumn":"8179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.20","rise":"-0.47%","time":"03:25","volumn":"8198.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.05","rise":"-0.50%","time":"03:26","volumn":"8226.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.19","rise":"-0.47%","time":"03:27","volumn":"8245.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.40","rise":"-0.42%","time":"03:28","volumn":"8273.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.70","rise":"-0.35%","time":"03:29","volumn":"8285.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.62","rise":"-0.37%","time":"03:30","volumn":"8315.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.68","rise":"-0.35%","time":"03:31","volumn":"8340.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.95","rise":"-0.29%","time":"03:32","volumn":"8367.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.99","rise":"-0.28%","time":"03:33","volumn":"8383.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.07","rise":"-0.26%","time":"03:34","volumn":"8412.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.02","rise":"-0.27%","time":"03:35","volumn":"8432.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.92","rise":"-0.29%","time":"03:36","volumn":"8466.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.86","rise":"-0.31%","time":"03:37","volumn":"8567.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.86","rise":"-0.31%","time":"03:38","volumn":"8575.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.85","rise":"-0.31%","time":"03:39","volumn":"8594.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.96","rise":"-0.28%","time":"03:40","volumn":"8612.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.23","rise":"-0.22%","time":"03:41","volumn":"8643.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.82","rise":"-0.32%","time":"03:42","volumn":"8700.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.35","rise":"-0.19%","time":"03:43","volumn":"8724.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.29","rise":"-0.21%","time":"03:44","volumn":"8747.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.25","rise":"-0.22%","time":"03:45","volumn":"8810.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.08","rise":"-0.26%","time":"03:46","volumn":"8827.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.00","rise":"-0.27%","time":"03:47","volumn":"8845.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.93","rise":"-0.29%","time":"03:48","volumn":"8893.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.06","rise":"-0.26%","time":"03:49","volumn":"8917.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"416.96","rise":"-0.28%","time":"03:50","volumn":"8965.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.37","rise":"-0.19%","time":"03:51","volumn":"9023.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.37","rise":"-0.19%","time":"03:52","volumn":"9033.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.15","rise":"-0.24%","time":"03:53","volumn":"9140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.27","rise":"-0.21%","time":"03:54","volumn":"9203.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.62","rise":"-0.13%","time":"03:55","volumn":"9321.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.98","rise":"-0.04%","time":"03:56","volumn":"9420.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.87","rise":"-0.07%","time":"03:57","volumn":"9501.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.86","rise":"-0.07%","time":"03:58","volumn":"9597.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.92","rise":"-0.06%","time":"03:59","volumn":"9695.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"417.61","rise":"-0.13%","time":"04:00","volumn":"1.20\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8fbe\u82ac\u5947\u624b\u672f\u673a\u5668\u4eba[ISRG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ISRG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ISRG.html?from=360search","volume":"119.96\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["418.15","378.24","338.32","298.40","258.49"]},"cyrate":{"o":["26.70%","14.61%","2.51%","-9.58%","-21.67%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"330.02","rise":"0","time":"06\/27","volumn":"1.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.98","rise":"0.90%","time":"06\/28","volumn":"1.09\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"338.49","rise":"2.57%","time":"06\/29","volumn":"1.68\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"341.94","rise":"3.61%","time":"06\/30","volumn":"1.51\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"336.03","rise":"1.82%","time":"07\/03","volumn":"8260.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"333.89","rise":"1.17%","time":"07\/05","volumn":"1.05\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"330.14","rise":"0.04%","time":"07\/06","volumn":"1.17\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"331.29","rise":"0.38%","time":"07\/07","volumn":"2.01\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"340.27","rise":"3.11%","time":"07\/10","volumn":"2.04\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"339.11","rise":"2.75%","time":"07\/11","volumn":"1.85\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"347.59","rise":"5.32%","time":"07\/12","volumn":"1.72\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"346.97","rise":"5.14%","time":"07\/13","volumn":"2.31\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"354.00","rise":"7.27%","time":"07\/14","volumn":"2.07\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"353.84","rise":"7.22%","time":"07\/17","volumn":"1.81\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"354.93","rise":"7.55%","time":"07\/18","volumn":"2.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"349.70","rise":"5.96%","time":"07\/19","volumn":"2.58\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"347.66","rise":"5.35%","time":"07\/20","volumn":"3.42\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"336.66","rise":"2.01%","time":"07\/21","volumn":"9.16\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"323.56","rise":"-1.96%","time":"07\/24","volumn":"3.00\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"330.90","rise":"0.27%","time":"07\/25","volumn":"2.02\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"329.37","rise":"-0.20%","time":"07\/26","volumn":"1.26\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"323.56","rise":"-1.96%","time":"07\/27","volumn":"1.64\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"326.53","rise":"-1.06%","time":"07\/28","volumn":"1.47\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"324.40","rise":"-1.70%","time":"07\/31","volumn":"1.44\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"323.95","rise":"-1.84%","time":"08\/01","volumn":"1.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"313.87","rise":"-4.89%","time":"08\/02","volumn":"1.91\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"311.28","rise":"-5.68%","time":"08\/03","volumn":"1.64\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"309.31","rise":"-6.28%","time":"08\/04","volumn":"1.66\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"309.24","rise":"-6.30%","time":"08\/07","volumn":"1.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"302.87","rise":"-8.23%","time":"08\/08","volumn":"2.27\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"304.10","rise":"-7.85%","time":"08\/09","volumn":"1.22\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"304.67","rise":"-7.68%","time":"08\/10","volumn":"1.05\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"304.49","rise":"-7.74%","time":"08\/11","volumn":"9337.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"305.08","rise":"-7.56%","time":"08\/14","volumn":"9506.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"306.62","rise":"-7.09%","time":"08\/15","volumn":"1.34\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"299.32","rise":"-9.30%","time":"08\/16","volumn":"1.41\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"290.08","rise":"-12.10%","time":"08\/17","volumn":"2.06\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"285.95","rise":"-13.35%","time":"08\/18","volumn":"2.98\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"286.67","rise":"-13.14%","time":"08\/21","volumn":"1.78\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"287.16","rise":"-12.99%","time":"08\/22","volumn":"1.16\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"290.39","rise":"-12.01%","time":"08\/23","volumn":"1.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"285.64","rise":"-13.45%","time":"08\/24","volumn":"1.56\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"297.55","rise":"-9.84%","time":"08\/25","volumn":"1.92\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"301.48","rise":"-8.65%","time":"08\/28","volumn":"1.45\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"310.39","rise":"-5.95%","time":"08\/29","volumn":"1.80\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"318.58","rise":"-3.47%","time":"08\/30","volumn":"2.09\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"312.68","rise":"-5.25%","time":"08\/31","volumn":"2.08\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"310.41","rise":"-5.94%","time":"09\/01","volumn":"1.34\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"307.68","rise":"-6.77%","time":"09\/05","volumn":"9440.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"307.84","rise":"-6.72%","time":"09\/06","volumn":"1.17\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"297.22","rise":"-9.94%","time":"09\/07","volumn":"2.12\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"298.22","rise":"-9.64%","time":"09\/08","volumn":"1.51\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"302.35","rise":"-8.38%","time":"09\/11","volumn":"1.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"301.55","rise":"-8.63%","time":"09\/12","volumn":"1.21\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"302.70","rise":"-8.28%","time":"09\/13","volumn":"1.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"303.74","rise":"-7.96%","time":"09\/14","volumn":"1.35\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"295.54","rise":"-10.45%","time":"09\/15","volumn":"2.79\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"298.17","rise":"-9.65%","time":"09\/18","volumn":"1.01\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"299.65","rise":"-9.20%","time":"09\/19","volumn":"1.08\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"291.96","rise":"-11.53%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"284.35","rise":"-13.84%","time":"09\/21","volumn":"2.04\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"288.20","rise":"-12.67%","time":"09\/22","volumn":"1.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"293.25","rise":"-11.14%","time":"09\/25","volumn":"1.52\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"290.74","rise":"-11.90%","time":"09\/26","volumn":"1.30\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"291.43","rise":"-11.69%","time":"09\/27","volumn":"1.75\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"296.15","rise":"-10.26%","time":"09\/28","volumn":"1.21\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"292.29","rise":"-11.43%","time":"09\/29","volumn":"1.29\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"294.98","rise":"-10.62%","time":"10\/02","volumn":"9781.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"288.04","rise":"-12.72%","time":"10\/03","volumn":"1.06\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"290.28","rise":"-12.04%","time":"10\/04","volumn":"1.12\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"290.09","rise":"-12.10%","time":"10\/05","volumn":"9628.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"295.68","rise":"-10.41%","time":"10\/06","volumn":"1.44\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"294.49","rise":"-10.77%","time":"10\/09","volumn":"9203.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"297.83","rise":"-9.75%","time":"10\/10","volumn":"1.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"281.79","rise":"-14.61%","time":"10\/11","volumn":"3.56\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"266.12","rise":"-19.36%","time":"10\/12","volumn":"5.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"273.15","rise":"-17.23%","time":"10\/13","volumn":"2.94\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"274.16","rise":"-16.93%","time":"10\/16","volumn":"2.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"275.37","rise":"-16.56%","time":"10\/17","volumn":"2.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"275.52","rise":"-16.51%","time":"10\/18","volumn":"1.99\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"273.45","rise":"-17.14%","time":"10\/19","volumn":"2.99\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"266.91","rise":"-19.12%","time":"10\/20","volumn":"7.00\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"272.59","rise":"-17.40%","time":"10\/23","volumn":"2.56\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"277.39","rise":"-15.95%","time":"10\/24","volumn":"2.53\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"266.61","rise":"-19.21%","time":"10\/25","volumn":"2.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"259.51","rise":"-21.37%","time":"10\/26","volumn":"2.92\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"258.98","rise":"-21.53%","time":"10\/27","volumn":"1.86\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"258.49","rise":"-21.67%","time":"10\/30","volumn":"2.28\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"262.22","rise":"-20.54%","time":"10\/31","volumn":"2.37\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"270.46","rise":"-18.05%","time":"11\/01","volumn":"2.09\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"277.89","rise":"-15.80%","time":"11\/02","volumn":"1.97\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"278.52","rise":"-15.61%","time":"11\/03","volumn":"1.31\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"277.26","rise":"-15.99%","time":"11\/06","volumn":"1.16\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"278.69","rise":"-15.55%","time":"11\/07","volumn":"1.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"277.93","rise":"-15.78%","time":"11\/08","volumn":"1.62\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"272.40","rise":"-17.46%","time":"11\/09","volumn":"1.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"277.49","rise":"-15.92%","time":"11\/10","volumn":"1.54\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"282.48","rise":"-14.41%","time":"11\/13","volumn":"1.77\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"291.62","rise":"-11.64%","time":"11\/14","volumn":"1.85\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"293.22","rise":"-11.15%","time":"11\/15","volumn":"1.89\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"303.95","rise":"-7.90%","time":"11\/16","volumn":"2.30\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"305.28","rise":"-7.50%","time":"11\/17","volumn":"2.99\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"311.34","rise":"-5.66%","time":"11\/20","volumn":"1.75\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"311.82","rise":"-5.51%","time":"11\/21","volumn":"1.46\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"315.80","rise":"-4.31%","time":"11\/22","volumn":"1.20\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"318.01","rise":"-3.64%","time":"11\/24","volumn":"5869.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"314.98","rise":"-4.56%","time":"11\/27","volumn":"1.08\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"310.95","rise":"-5.78%","time":"11\/28","volumn":"1.56\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"310.76","rise":"-5.84%","time":"11\/29","volumn":"1.39\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"310.84","rise":"-5.81%","time":"11\/30","volumn":"2.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"315.20","rise":"-4.49%","time":"12\/01","volumn":"1.39\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"311.84","rise":"-5.51%","time":"12\/04","volumn":"1.43\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"309.52","rise":"-6.21%","time":"12\/05","volumn":"1.25\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"310.26","rise":"-5.99%","time":"12\/06","volumn":"1.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"311.56","rise":"-5.59%","time":"12\/07","volumn":"1.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"310.42","rise":"-5.94%","time":"12\/08","volumn":"1.22\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"315.43","rise":"-4.42%","time":"12\/11","volumn":"1.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"320.71","rise":"-2.82%","time":"12\/12","volumn":"1.37\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"328.96","rise":"-0.32%","time":"12\/13","volumn":"1.44\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"326.18","rise":"-1.16%","time":"12\/14","volumn":"2.07\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"324.35","rise":"-1.72%","time":"12\/15","volumn":"3.64\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"328.42","rise":"-0.48%","time":"12\/18","volumn":"1.94\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"335.72","rise":"1.73%","time":"12\/19","volumn":"2.28\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"325.43","rise":"-1.39%","time":"12\/20","volumn":"1.84\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"333.45","rise":"1.04%","time":"12\/21","volumn":"1.97\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"336.26","rise":"1.89%","time":"12\/22","volumn":"9842.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"337.39","rise":"2.23%","time":"12\/26","volumn":"7367.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"337.47","rise":"2.26%","time":"12\/27","volumn":"7499.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"338.39","rise":"2.54%","time":"12\/28","volumn":"7406.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"337.36","rise":"2.22%","time":"12\/29","volumn":"1.30\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"330.98","rise":"0.29%","time":"01\/02","volumn":"1.38\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"322.13","rise":"-2.39%","time":"01\/03","volumn":"1.60\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"323.27","rise":"-2.05%","time":"01\/04","volumn":"1.47\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"322.50","rise":"-2.28%","time":"01\/05","volumn":"1.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"328.86","rise":"-0.35%","time":"01\/08","volumn":"1.46\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"330.56","rise":"0.16%","time":"01\/09","volumn":"1.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"364.45","rise":"10.43%","time":"01\/10","volumn":"4.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"362.31","rise":"9.78%","time":"01\/11","volumn":"2.23\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"363.71","rise":"10.21%","time":"01\/12","volumn":"1.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"362.33","rise":"9.79%","time":"01\/16","volumn":"1.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"358.88","rise":"8.74%","time":"01\/17","volumn":"1.25\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"371.93","rise":"12.70%","time":"01\/18","volumn":"2.53\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"374.82","rise":"13.57%","time":"01\/19","volumn":"2.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"375.81","rise":"13.87%","time":"01\/22","volumn":"1.81\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"371.41","rise":"12.54%","time":"01\/23","volumn":"2.39\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"370.07","rise":"12.14%","time":"01\/24","volumn":"4.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"374.97","rise":"13.62%","time":"01\/25","volumn":"1.87\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"374.76","rise":"13.56%","time":"01\/26","volumn":"2.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"379.16","rise":"14.89%","time":"01\/29","volumn":"1.60\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"377.29","rise":"14.32%","time":"01\/30","volumn":"1.37\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"378.22","rise":"14.61%","time":"01\/31","volumn":"1.80\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"383.83","rise":"16.31%","time":"02\/01","volumn":"1.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"383.77","rise":"16.29%","time":"02\/02","volumn":"1.77\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"383.94","rise":"16.34%","time":"02\/05","volumn":"1.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"389.69","rise":"18.08%","time":"02\/06","volumn":"1.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"391.38","rise":"18.59%","time":"02\/07","volumn":"1.46\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"386.94","rise":"17.25%","time":"02\/08","volumn":"9983.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"388.22","rise":"17.64%","time":"02\/09","volumn":"1.23\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"382.13","rise":"15.79%","time":"02\/12","volumn":"1.57\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"378.89","rise":"14.81%","time":"02\/13","volumn":"1.71\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"381.76","rise":"15.68%","time":"02\/14","volumn":"1.15\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"380.17","rise":"15.20%","time":"02\/15","volumn":"1.05\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"378.63","rise":"14.73%","time":"02\/16","volumn":"1.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"377.64","rise":"14.43%","time":"02\/20","volumn":"1.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"380.23","rise":"15.21%","time":"02\/21","volumn":"1.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"389.08","rise":"17.90%","time":"02\/22","volumn":"1.54\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"389.77","rise":"18.10%","time":"02\/23","volumn":"1.00\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"388.27","rise":"17.65%","time":"02\/26","volumn":"1.02\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"386.46","rise":"17.10%","time":"02\/27","volumn":"1.04\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"386.59","rise":"17.14%","time":"02\/28","volumn":"9028.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"385.60","rise":"16.84%","time":"02\/29","volumn":"2.13\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"397.90","rise":"20.57%","time":"03\/01","volumn":"2.19\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"400.59","rise":"21.38%","time":"03\/04","volumn":"1.94\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"387.32","rise":"17.36%","time":"03\/05","volumn":"1.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"388.16","rise":"17.62%","time":"03\/06","volumn":"1.20\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"392.68","rise":"18.99%","time":"03\/07","volumn":"1.80\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"391.85","rise":"18.74%","time":"03\/08","volumn":"1.74\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"378.90","rise":"14.81%","time":"03\/11","volumn":"1.60\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"389.40","rise":"17.99%","time":"03\/12","volumn":"1.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"382.99","rise":"16.05%","time":"03\/13","volumn":"1.45\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"384.31","rise":"16.45%","time":"03\/14","volumn":"1.41\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"396.28","rise":"20.08%","time":"03\/15","volumn":"3.91\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"392.62","rise":"18.97%","time":"03\/18","volumn":"1.65\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"390.53","rise":"18.34%","time":"03\/19","volumn":"1.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"390.37","rise":"18.29%","time":"03\/20","volumn":"9301.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"391.96","rise":"18.77%","time":"03\/21","volumn":"9208.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"394.07","rise":"19.41%","time":"03\/22","volumn":"1.56\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"391.71","rise":"18.69%","time":"03\/25","volumn":"1.12\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"397.63","rise":"20.49%","time":"03\/26","volumn":"1.54\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"400.10","rise":"21.24%","time":"03\/27","volumn":"1.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"399.09","rise":"20.93%","time":"03\/28","volumn":"1.12\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"394.87","rise":"19.65%","time":"04\/01","volumn":"1.16\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"382.36","rise":"15.86%","time":"04\/02","volumn":"2.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"383.42","rise":"16.18%","time":"04\/03","volumn":"1.63\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"378.92","rise":"14.82%","time":"04\/04","volumn":"1.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"388.39","rise":"17.69%","time":"04\/05","volumn":"1.40\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"386.93","rise":"17.24%","time":"04\/08","volumn":"9474.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"390.96","rise":"18.47%","time":"04\/09","volumn":"1.12\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"388.46","rise":"17.71%","time":"04\/10","volumn":"1.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"392.26","rise":"18.86%","time":"04\/11","volumn":"1.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"384.80","rise":"16.60%","time":"04\/12","volumn":"1.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"377.36","rise":"14.34%","time":"04\/15","volumn":"1.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"378.55","rise":"14.71%","time":"04\/16","volumn":"1.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"374.17","rise":"13.38%","time":"04\/17","volumn":"1.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"372.63","rise":"12.91%","time":"04\/18","volumn":"2.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"366.34","rise":"11.01%","time":"04\/19","volumn":"3.98\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"368.93","rise":"11.79%","time":"04\/22","volumn":"1.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"377.08","rise":"14.26%","time":"04\/23","volumn":"1.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"375.01","rise":"13.63%","time":"04\/24","volumn":"1.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"373.12","rise":"13.06%","time":"04\/25","volumn":"1.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"375.33","rise":"13.73%","time":"04\/26","volumn":"9278.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"374.14","rise":"13.37%","time":"04\/29","volumn":"9832.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"370.62","rise":"12.30%","time":"04\/30","volumn":"1.21\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"371.70","rise":"12.63%","time":"05\/01","volumn":"9522.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"377.65","rise":"14.43%","time":"05\/02","volumn":"1.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"381.36","rise":"15.56%","time":"05\/03","volumn":"1.03\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"383.05","rise":"16.07%","time":"05\/06","volumn":"8781.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"388.65","rise":"17.77%","time":"05\/07","volumn":"9327.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"380.37","rise":"15.26%","time":"05\/08","volumn":"1.11\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"385.45","rise":"16.80%","time":"05\/09","volumn":"8821.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"386.70","rise":"17.17%","time":"05\/10","volumn":"8531.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"380.88","rise":"15.41%","time":"05\/13","volumn":"1.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"384.19","rise":"16.41%","time":"05\/14","volumn":"9135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"399.39","rise":"21.02%","time":"05\/15","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"396.43","rise":"20.12%","time":"05\/16","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"398.82","rise":"20.85%","time":"05\/17","volumn":"7202.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"400.03","rise":"21.21%","time":"05\/20","volumn":"9512.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"402.11","rise":"21.84%","time":"05\/21","volumn":"1.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"400.90","rise":"21.48%","time":"05\/22","volumn":"1.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"398.39","rise":"20.72%","time":"05\/23","volumn":"1.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"404.85","rise":"22.67%","time":"05\/24","volumn":"1.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"401.03","rise":"21.52%","time":"05\/28","volumn":"9642.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"398.40","rise":"20.72%","time":"05\/29","volumn":"9582.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"403.39","rise":"22.23%","time":"05\/30","volumn":"1.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"402.12","rise":"21.85%","time":"05\/31","volumn":"1.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"403.86","rise":"22.37%","time":"06\/03","volumn":"9131.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"406.61","rise":"23.21%","time":"06\/04","volumn":"9361.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.24","rise":"26.43%","time":"06\/05","volumn":"2.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"418.15","rise":"26.70%","time":"06\/06","volumn":"1.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"417.61","rise":"26.54%","time":"06\/07","volumn":"1.20\u4e07"}],"points":"240"}}