{"amount":"8335.94\u4e07","changeAmount":"8.34","close":"414.38","currentPrice":"422.72","currenttime":"2024-07-04 04:01:00","e":{"@attributes":{"datetime":"2024-07-04 04:01:00","e1":"422.72","e2":"8.34","e3":"(2.01%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/29","07\/01","07\/02","07\/03","07\/04"]},"cy":{"o":["422.72","418.56","414.40","410.24","406.08"]},"cyrate":{"o":["3.04%","2.03%","1.01%","-0.00%","-1.01%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.25","rise":"0","time":"02:35","volumn":"50.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.50","rise":"0.06%","time":"02:40","volumn":"9.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.50","rise":"0.06%","time":"02:45","volumn":"6.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.53","rise":"0.07%","time":"02:50","volumn":"34.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.33","rise":"0.02%","time":"02:55","volumn":"14.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.27","rise":"0.01%","time":"03:00","volumn":"23.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.34","rise":"0.02%","time":"03:05","volumn":"9.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.93","rise":"-0.08%","time":"03:10","volumn":"42.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.54","rise":"-0.17%","time":"03:15","volumn":"121.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.33","rise":"-0.22%","time":"03:20","volumn":"17.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.23","rise":"-0.25%","time":"03:25","volumn":"30.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.34","rise":"-0.22%","time":"03:30","volumn":"30.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.22","rise":"-0.25%","time":"03:35","volumn":"26.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.11","rise":"-0.28%","time":"03:40","volumn":"29.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.32","rise":"-0.23%","time":"03:45","volumn":"50.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.30","rise":"-0.23%","time":"03:50","volumn":"29.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.38","rise":"-0.21%","time":"03:55","volumn":"66.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.46","rise":"-0.19%","time":"04:00","volumn":"621.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.38","rise":"-0.21%","time":"21:35","volumn":"76.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.13","rise":"-0.03%","time":"21:40","volumn":"12.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"410.13","rise":"-0.03%","time":"21:45","volumn":"6.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.76","rise":"-0.36%","time":"21:50","volumn":"16.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.20","rise":"-0.25%","time":"21:55","volumn":"12.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.68","rise":"-0.38%","time":"22:00","volumn":"11.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.87","rise":"-0.34%","time":"22:05","volumn":"19.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.41","rise":"-0.20%","time":"22:10","volumn":"9.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.77","rise":"-0.12%","time":"22:15","volumn":"12.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.62","rise":"-0.15%","time":"22:20","volumn":"29.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.50","rise":"-0.18%","time":"22:25","volumn":"14.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.32","rise":"-0.22%","time":"22:30","volumn":"44.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.42","rise":"-0.44%","time":"22:35","volumn":"14.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.59","rise":"-0.40%","time":"22:40","volumn":"11.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.59","rise":"-0.40%","time":"22:45","volumn":"6.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.72","rise":"-0.37%","time":"22:50","volumn":"17.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.14","rise":"-0.27%","time":"22:55","volumn":"25.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"409.23","rise":"-0.25%","time":"23:00","volumn":"43.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.07","rise":"-0.53%","time":"23:05","volumn":"40.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"407.58","rise":"-0.65%","time":"23:10","volumn":"21.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"407.41","rise":"-0.69%","time":"23:15","volumn":"13.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"407.44","rise":"-0.68%","time":"23:20","volumn":"8.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"407.65","rise":"-0.63%","time":"23:25","volumn":"116.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"407.52","rise":"-0.66%","time":"23:30","volumn":"15.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"407.93","rise":"-0.56%","time":"23:35","volumn":"57.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.30","rise":"-0.47%","time":"23:40","volumn":"85.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.14","rise":"-0.51%","time":"23:45","volumn":"16.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.06","rise":"-0.53%","time":"23:50","volumn":"26.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.12","rise":"-0.52%","time":"23:55","volumn":"32.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.28","rise":"-0.48%","time":"00:00","volumn":"25.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.28","rise":"-0.48%","time":"00:05","volumn":"8.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.91","rise":"-0.57%","time":"00:10","volumn":"15.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.34","rise":"-0.71%","time":"00:15","volumn":"7.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.53","rise":"-0.66%","time":"00:20","volumn":"9.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.71","rise":"-0.62%","time":"00:25","volumn":"6.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.00","rise":"-0.55%","time":"00:30","volumn":"27.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.77","rise":"-0.60%","time":"00:35","volumn":"19.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.71","rise":"-0.62%","time":"00:40","volumn":"10.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.41","rise":"-0.69%","time":"00:45","volumn":"7.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.13","rise":"-0.76%","time":"00:50","volumn":"5.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.81","rise":"-0.59%","time":"00:55","volumn":"7.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.82","rise":"-0.59%","time":"01:00","volumn":"7.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.60","rise":"-0.64%","time":"01:05","volumn":"10.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.87","rise":"-0.58%","time":"01:10","volumn":"13.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.92","rise":"-0.57%","time":"01:15","volumn":"17.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.08","rise":"-0.53%","time":"01:20","volumn":"13.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.08","rise":"-0.53%","time":"01:25","volumn":"2.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.83","rise":"-0.59%","time":"01:30","volumn":"35.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.83","rise":"-0.59%","time":"01:35","volumn":"2.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.83","rise":"-0.59%","time":"01:40","volumn":"3.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.98","rise":"-0.55%","time":"01:45","volumn":"14.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.98","rise":"-0.55%","time":"01:50","volumn":"7.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.11","rise":"-0.52%","time":"01:55","volumn":"14.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.11","rise":"-0.52%","time":"02:00","volumn":"7.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.32","rise":"-0.47%","time":"02:05","volumn":"66.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.44","rise":"-0.44%","time":"02:10","volumn":"9.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.62","rise":"-0.40%","time":"02:15","volumn":"20.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.53","rise":"-0.42%","time":"02:20","volumn":"14.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.26","rise":"-0.48%","time":"02:25","volumn":"15.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.26","rise":"-0.48%","time":"02:30","volumn":"5.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.35","rise":"-0.46%","time":"02:35","volumn":"13.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.98","rise":"-0.31%","time":"02:40","volumn":"8.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.61","rise":"-0.40%","time":"02:45","volumn":"26.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.61","rise":"-0.40%","time":"02:50","volumn":"11.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.19","rise":"-0.50%","time":"02:55","volumn":"5.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.42","rise":"-0.45%","time":"03:00","volumn":"22.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.44","rise":"-0.44%","time":"03:05","volumn":"9.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.14","rise":"-0.51%","time":"03:10","volumn":"10.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.00","rise":"-0.55%","time":"03:15","volumn":"17.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.18","rise":"-0.50%","time":"03:20","volumn":"18.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.18","rise":"-0.50%","time":"03:25","volumn":"28.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.18","rise":"-0.50%","time":"03:30","volumn":"5.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.86","rise":"-0.58%","time":"03:35","volumn":"36.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.30","rise":"-0.47%","time":"03:40","volumn":"45.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.35","rise":"-0.46%","time":"03:45","volumn":"50.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.35","rise":"-0.46%","time":"03:50","volumn":"93.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"409.09","rise":"-0.28%","time":"03:55","volumn":"104.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.37","rise":"-0.46%","time":"04:00","volumn":"704.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.18","rise":"0.23%","time":"21:35","volumn":"135.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.00","rise":"0.18%","time":"21:40","volumn":"8.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.64","rise":"0.34%","time":"21:45","volumn":"12.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.59","rise":"0.08%","time":"21:50","volumn":"23.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.91","rise":"0.16%","time":"21:55","volumn":"8.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.99","rise":"0.18%","time":"22:00","volumn":"30.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.94","rise":"0.17%","time":"22:05","volumn":"21.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.61","rise":"0.33%","time":"22:10","volumn":"11.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.25","rise":"0.00%","time":"22:15","volumn":"38.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.39","rise":"0.04%","time":"22:20","volumn":"28.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.64","rise":"0.10%","time":"22:25","volumn":"8.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.55","rise":"0.07%","time":"22:30","volumn":"12.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.55","rise":"0.07%","time":"22:35","volumn":"17.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.64","rise":"0.10%","time":"22:40","volumn":"47.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.80","rise":"-0.11%","time":"22:45","volumn":"19.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.22","rise":"-0.25%","time":"22:50","volumn":"17.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"408.50","rise":"-0.43%","time":"22:55","volumn":"14.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.23","rise":"-0.25%","time":"23:00","volumn":"29.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.35","rise":"-0.22%","time":"23:05","volumn":"37.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.56","rise":"-0.17%","time":"23:10","volumn":"25.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.33","rise":"0.02%","time":"23:15","volumn":"19.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.32","rise":"0.02%","time":"23:20","volumn":"15.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.29","rise":"-0.23%","time":"23:25","volumn":"21.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.26","rise":"-0.24%","time":"23:30","volumn":"7.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.63","rise":"-0.15%","time":"23:35","volumn":"151.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.63","rise":"-0.15%","time":"23:40","volumn":"6.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.80","rise":"-0.11%","time":"23:45","volumn":"28.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.56","rise":"-0.17%","time":"23:50","volumn":"9.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.56","rise":"-0.17%","time":"23:55","volumn":"11.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.56","rise":"-0.17%","time":"00:00","volumn":"1.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.56","rise":"-0.17%","time":"00:05","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.04","rise":"-0.05%","time":"00:10","volumn":"24.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.08","rise":"-0.04%","time":"00:15","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.21","rise":"-0.01%","time":"00:20","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.73","rise":"0.12%","time":"00:25","volumn":"3.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.67","rise":"0.10%","time":"00:30","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.08%","time":"00:35","volumn":"2.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.08%","time":"00:40","volumn":"1.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.08%","time":"00:45","volumn":"5.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.08%","time":"00:50","volumn":"2.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.30","rise":"0.01%","time":"00:55","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.30","rise":"0.01%","time":"01:00","volumn":"19.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.30","rise":"0.01%","time":"01:05","volumn":"4.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.04","rise":"-0.05%","time":"01:10","volumn":"5.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.04","rise":"-0.05%","time":"01:15","volumn":"5.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.56","rise":"0.08%","time":"01:20","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.52","rise":"0.07%","time":"01:25","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.72","rise":"0.12%","time":"01:30","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.72","rise":"0.12%","time":"01:35","volumn":"14.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.72","rise":"0.12%","time":"01:40","volumn":"3.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.63","rise":"0.09%","time":"01:45","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.63","rise":"0.09%","time":"01:50","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.51","rise":"0.06%","time":"01:55","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.28","rise":"0.01%","time":"02:00","volumn":"11.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.28","rise":"0.01%","time":"02:05","volumn":"7.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.28","rise":"0.01%","time":"02:10","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.69","rise":"0.11%","time":"02:15","volumn":"153.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.60","rise":"0.09%","time":"02:20","volumn":"21.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.25","rise":"0.00%","time":"02:25","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.23","rise":"-0.00%","time":"02:30","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.79","rise":"-0.11%","time":"02:35","volumn":"17.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.79","rise":"-0.11%","time":"02:40","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.79","rise":"-0.11%","time":"02:45","volumn":"18.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.65","rise":"-0.14%","time":"02:50","volumn":"17.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.65","rise":"-0.14%","time":"02:55","volumn":"4.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.66","rise":"-0.14%","time":"03:00","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.66","rise":"-0.14%","time":"03:05","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.59","rise":"-0.16%","time":"03:10","volumn":"27.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.11","rise":"-0.03%","time":"03:15","volumn":"22.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.11","rise":"-0.03%","time":"03:20","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.84","rise":"-0.10%","time":"03:25","volumn":"17.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.59","rise":"-0.16%","time":"03:30","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.77","rise":"-0.12%","time":"03:35","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.67","rise":"-0.14%","time":"03:40","volumn":"18.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.00","rise":"-0.06%","time":"03:45","volumn":"16.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.05","rise":"-0.05%","time":"03:50","volumn":"20.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.40","rise":"0.04%","time":"03:55","volumn":"36.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.24","rise":"-0.00%","time":"04:00","volumn":"356.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.08","rise":"-1.01%","time":"21:35","volumn":"138.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.44","rise":"-0.93%","time":"21:40","volumn":"38.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.56","rise":"-0.90%","time":"21:45","volumn":"15.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.70","rise":"-0.86%","time":"21:50","volumn":"15.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.43","rise":"-0.69%","time":"21:55","volumn":"12.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.12","rise":"-0.76%","time":"22:00","volumn":"45.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.12","rise":"-0.76%","time":"22:05","volumn":"16.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.28","rise":"-0.72%","time":"22:10","volumn":"20.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.79","rise":"-0.60%","time":"22:15","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.58","rise":"-0.65%","time":"22:20","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.70","rise":"-0.62%","time":"22:25","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.00","rise":"-0.55%","time":"22:30","volumn":"16.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.24","rise":"-0.49%","time":"22:35","volumn":"23.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.15","rise":"-0.51%","time":"22:40","volumn":"23.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.88","rise":"-0.58%","time":"22:45","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.58","rise":"-0.65%","time":"22:50","volumn":"11.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.03","rise":"-0.54%","time":"22:55","volumn":"22.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.48","rise":"-0.43%","time":"23:00","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.32","rise":"-0.23%","time":"23:05","volumn":"21.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.32","rise":"-0.23%","time":"23:10","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.01","rise":"-0.30%","time":"23:15","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.93","rise":"-0.32%","time":"23:20","volumn":"12.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.84","rise":"-0.34%","time":"23:25","volumn":"18.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.53","rise":"-0.42%","time":"23:30","volumn":"14.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.41","rise":"-0.20%","time":"23:35","volumn":"28.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.30","rise":"-0.23%","time":"23:40","volumn":"96.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.22","rise":"-0.25%","time":"23:45","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.22","rise":"-0.25%","time":"23:50","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.22","rise":"-0.25%","time":"23:55","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.52","rise":"-0.18%","time":"00:00","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.52","rise":"-0.18%","time":"00:05","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.03","rise":"-0.30%","time":"00:10","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"408.93","rise":"-0.32%","time":"00:15","volumn":"2.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.30","rise":"-0.23%","time":"00:20","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.84","rise":"-0.10%","time":"00:25","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.64","rise":"-0.15%","time":"00:30","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.88","rise":"-0.09%","time":"00:35","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.80","rise":"-0.11%","time":"00:40","volumn":"9.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.00","rise":"-0.06%","time":"00:45","volumn":"5.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.94","rise":"-0.07%","time":"00:50","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.94","rise":"-0.07%","time":"00:55","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.01","rise":"-0.06%","time":"01:00","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.01","rise":"-0.06%","time":"01:05","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.24","rise":"-0.00%","time":"01:10","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.50","rise":"0.06%","time":"01:15","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.70","rise":"0.11%","time":"01:20","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.60","rise":"0.09%","time":"01:25","volumn":"1.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.91","rise":"0.16%","time":"01:30","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.85","rise":"0.15%","time":"01:35","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.95","rise":"0.17%","time":"01:40","volumn":"17.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.09","rise":"0.21%","time":"01:45","volumn":"47.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.83","rise":"0.14%","time":"01:50","volumn":"4.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.20","rise":"0.23%","time":"01:55","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.39","rise":"0.28%","time":"02:00","volumn":"9.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.54","rise":"0.32%","time":"02:05","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.42","rise":"0.29%","time":"02:10","volumn":"4.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.85","rise":"0.39%","time":"02:15","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.76","rise":"0.37%","time":"02:20","volumn":"25.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.50","rise":"0.55%","time":"02:25","volumn":"55.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.25","rise":"0.49%","time":"02:30","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.00","rise":"0.43%","time":"02:35","volumn":"35.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.98","rise":"0.42%","time":"02:40","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.95","rise":"0.42%","time":"02:45","volumn":"28.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.25","rise":"0.49%","time":"02:50","volumn":"5.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"0.54%","time":"02:55","volumn":"51.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.02","rise":"0.43%","time":"03:00","volumn":"195.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.32","rise":"0.51%","time":"03:05","volumn":"18.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.56","rise":"0.56%","time":"03:10","volumn":"25.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"0.54%","time":"03:15","volumn":"14.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.48","rise":"0.54%","time":"03:20","volumn":"8.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"0.53%","time":"03:25","volumn":"35.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"0.53%","time":"03:30","volumn":"8.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.15","rise":"0.71%","time":"03:35","volumn":"60.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.28","rise":"0.74%","time":"03:40","volumn":"42.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.55","rise":"0.81%","time":"03:45","volumn":"43.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.51","rise":"0.80%","time":"03:50","volumn":"51.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.64","rise":"0.83%","time":"03:55","volumn":"77.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"414.38","rise":"1.01%","time":"04:00","volumn":"597.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"2.28%","time":"21:35","volumn":"213.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.13","rise":"2.41%","time":"21:40","volumn":"30.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.83","rise":"2.34%","time":"21:45","volumn":"12.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.11","rise":"2.40%","time":"21:50","volumn":"41.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.59","rise":"2.28%","time":"21:55","volumn":"49.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.67","rise":"2.30%","time":"22:00","volumn":"44.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.05","rise":"1.90%","time":"22:05","volumn":"79.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.26","rise":"1.95%","time":"22:10","volumn":"16.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.04","rise":"2.14%","time":"22:15","volumn":"41.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.27","rise":"2.20%","time":"22:20","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"2.28%","time":"22:25","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.92","rise":"2.11%","time":"22:30","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.14","rise":"2.17%","time":"22:35","volumn":"12.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"2.28%","time":"22:40","volumn":"32.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"2.28%","time":"22:45","volumn":"16.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.00","rise":"2.38%","time":"22:50","volumn":"59.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.06","rise":"2.39%","time":"22:55","volumn":"28.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"2.25%","time":"23:00","volumn":"26.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"2.25%","time":"23:05","volumn":"9.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.95","rise":"2.12%","time":"23:10","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.56","rise":"2.03%","time":"23:15","volumn":"30.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"2.11%","time":"23:20","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"2.11%","time":"23:25","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.75","rise":"2.07%","time":"23:30","volumn":"14.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"2.25%","time":"23:35","volumn":"163.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"2.38%","time":"23:40","volumn":"86.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"2.38%","time":"23:45","volumn":"20.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"2.38%","time":"23:50","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.22","rise":"2.43%","time":"23:55","volumn":"7.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"2.53%","time":"00:00","volumn":"28.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.39","rise":"2.47%","time":"00:05","volumn":"17.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.16","rise":"2.66%","time":"00:10","volumn":"19.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.43","rise":"2.73%","time":"00:15","volumn":"23.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.62","rise":"2.77%","time":"00:20","volumn":"16.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.65","rise":"2.78%","time":"00:25","volumn":"22.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.89","rise":"2.59%","time":"00:30","volumn":"128.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"2.53%","time":"00:35","volumn":"22.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.75","rise":"2.56%","time":"00:40","volumn":"18.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.73","rise":"2.56%","time":"00:45","volumn":"32.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.89","rise":"2.59%","time":"00:50","volumn":"41.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.96","rise":"2.86%","time":"00:55","volumn":"182.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:00","volumn":"240.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"01:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"02:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"2.91%","time":"03:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.72","rise":"3.04%","time":"04:00","volumn":"68.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"392.83","ratio":"-0.12%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"551.46","ratio":"0.45%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"491.04","ratio":"0.83%"}],"marketCapitalization":"761.39\u4ebf","maxPrice":"422.72","minPrice":"418.05","monthlyTendency":{"cx":{"o":["2024\/06\/05","2024\/07\/03"]},"cy":{"o":["427.36","422.61","417.87","413.12","408.37"]},"cyrate":{"o":["1.17%","0.05%","-1.07%","-2.20%","-3.32%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"422.40","rise":"0","time":"06\/05","volumn":"3313.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.92","rise":"-1.30%","time":"06\/06","volumn":"3935.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"412.93","rise":"-2.24%","time":"06\/07","volumn":"1842.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"413.48","rise":"-2.11%","time":"06\/10","volumn":"1071.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"410.94","rise":"-2.71%","time":"06\/11","volumn":"1690.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.36","rise":"1.17%","time":"06\/12","volumn":"3567.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"416.68","rise":"-1.35%","time":"06\/13","volumn":"1787.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"409.98","rise":"-2.94%","time":"06\/14","volumn":"3466.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"416.06","rise":"-1.50%","time":"06\/17","volumn":"1631.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"414.36","rise":"-1.90%","time":"06\/18","volumn":"1031.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"420.09","rise":"-0.55%","time":"06\/20","volumn":"1897.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"414.65","rise":"-1.83%","time":"06\/21","volumn":"2164.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"421.68","rise":"-0.17%","time":"06\/24","volumn":"1767.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"423.82","rise":"0.34%","time":"06\/25","volumn":"2323.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"412.52","rise":"-2.34%","time":"06\/26","volumn":"2962.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"409.46","rise":"-3.06%","time":"06\/27","volumn":"2541.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.37","rise":"-3.32%","time":"06\/28","volumn":"2467.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.24","rise":"-2.88%","time":"07\/01","volumn":"1874.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"414.38","rise":"-1.90%","time":"07\/02","volumn":"2343.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"422.72","rise":"0.08%","time":"07\/03","volumn":"1982.00"}],"points":"20"},"open":"419.70","priceChangeRatio":"2.01%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6cd5\u62c9\u5229","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["422.72","421.55","420.38","419.22","418.05"]},"cyrate":{"o":["2.01%","1.73%","1.45%","1.17%","0.89%"]},"p":[{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.48","rise":"1.47%","time":"21:31","volumn":"158.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.18","rise":"1.40%","time":"21:32","volumn":"176.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.97","rise":"1.35%","time":"21:33","volumn":"190.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.59","rise":"1.26%","time":"21:34","volumn":"201.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"1.25%","time":"21:35","volumn":"213.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.81","rise":"1.31%","time":"21:36","volumn":"218.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.81","rise":"1.31%","time":"21:37","volumn":"235.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.13","rise":"1.39%","time":"21:38","volumn":"239.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.13","rise":"1.39%","time":"21:39","volumn":"240.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.13","rise":"1.39%","time":"21:40","volumn":"244.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.13","rise":"1.39%","time":"21:41","volumn":"245.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.09","rise":"1.38%","time":"21:42","volumn":"249.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.83","rise":"1.32%","time":"21:43","volumn":"254.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.83","rise":"1.32%","time":"21:44","volumn":"256.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.83","rise":"1.32%","time":"21:45","volumn":"257.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.62","rise":"1.27%","time":"21:46","volumn":"263.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.69","rise":"1.28%","time":"21:47","volumn":"269.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.12","rise":"1.39%","time":"21:48","volumn":"287.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.12","rise":"1.39%","time":"21:49","volumn":"288.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.11","rise":"1.38%","time":"21:50","volumn":"298.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.20","rise":"1.41%","time":"21:51","volumn":"327.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.20","rise":"1.41%","time":"21:52","volumn":"328.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.82","rise":"1.31%","time":"21:53","volumn":"338.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.82","rise":"1.31%","time":"21:54","volumn":"342.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.59","rise":"1.26%","time":"21:55","volumn":"347.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.59","rise":"1.26%","time":"21:56","volumn":"355.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.21","rise":"1.41%","time":"21:57","volumn":"378.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.21","rise":"1.41%","time":"21:58","volumn":"385.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.21","rise":"1.41%","time":"21:59","volumn":"385.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.67","rise":"1.28%","time":"22:00","volumn":"392.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.49","rise":"1.23%","time":"22:01","volumn":"452.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.49","rise":"1.23%","time":"22:02","volumn":"455.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.49","rise":"1.23%","time":"22:03","volumn":"461.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.49","rise":"1.23%","time":"22:04","volumn":"467.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.05","rise":"0.89%","time":"22:05","volumn":"471.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.05","rise":"0.89%","time":"22:06","volumn":"474.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.05","rise":"0.89%","time":"22:07","volumn":"475.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.26","rise":"0.94%","time":"22:08","volumn":"482.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.26","rise":"0.94%","time":"22:09","volumn":"486.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.26","rise":"0.94%","time":"22:10","volumn":"487.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.93","rise":"1.10%","time":"22:11","volumn":"511.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.93","rise":"1.10%","time":"22:12","volumn":"512.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.93","rise":"1.10%","time":"22:13","volumn":"513.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.93","rise":"1.10%","time":"22:14","volumn":"517.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.04","rise":"1.12%","time":"22:15","volumn":"529.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.04","rise":"1.12%","time":"22:16","volumn":"532.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.04","rise":"1.12%","time":"22:17","volumn":"533.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.27","rise":"1.18%","time":"22:18","volumn":"537.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.27","rise":"1.18%","time":"22:19","volumn":"539.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.27","rise":"1.18%","time":"22:20","volumn":"541.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.27","rise":"1.18%","time":"22:21","volumn":"542.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.27","rise":"1.18%","time":"22:22","volumn":"545.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.67","rise":"1.28%","time":"22:23","volumn":"550.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.67","rise":"1.28%","time":"22:24","volumn":"552.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"1.25%","time":"22:25","volumn":"554.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"1.25%","time":"22:26","volumn":"555.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"1.25%","time":"22:27","volumn":"559.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.92","rise":"1.10%","time":"22:28","volumn":"564.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.92","rise":"1.10%","time":"22:29","volumn":"566.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.92","rise":"1.10%","time":"22:30","volumn":"568.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.92","rise":"1.10%","time":"22:31","volumn":"568.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.00","rise":"1.11%","time":"22:32","volumn":"573.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.14","rise":"1.15%","time":"22:33","volumn":"576.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.14","rise":"1.15%","time":"22:34","volumn":"577.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.14","rise":"1.15%","time":"22:35","volumn":"581.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.25","rise":"1.18%","time":"22:36","volumn":"584.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.25","rise":"1.18%","time":"22:37","volumn":"585.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.25","rise":"1.18%","time":"22:38","volumn":"585.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.76","rise":"1.30%","time":"22:39","volumn":"592.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"1.26%","time":"22:40","volumn":"613.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"1.26%","time":"22:41","volumn":"618.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"1.26%","time":"22:42","volumn":"621.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"1.26%","time":"22:43","volumn":"624.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"1.26%","time":"22:44","volumn":"626.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"1.26%","time":"22:45","volumn":"630.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.28","rise":"1.18%","time":"22:46","volumn":"649.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.22","rise":"1.17%","time":"22:47","volumn":"655.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.63","rise":"1.27%","time":"22:48","volumn":"670.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.00","rise":"1.36%","time":"22:49","volumn":"688.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.00","rise":"1.36%","time":"22:50","volumn":"689.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.64","rise":"1.27%","time":"22:51","volumn":"694.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.62","rise":"1.26%","time":"22:52","volumn":"697.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.06","rise":"1.37%","time":"22:53","volumn":"709.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.06","rise":"1.37%","time":"22:54","volumn":"715.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.06","rise":"1.37%","time":"22:55","volumn":"718.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.71","rise":"1.29%","time":"22:56","volumn":"729.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.64","rise":"1.27%","time":"22:57","volumn":"736.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.64","rise":"1.27%","time":"22:58","volumn":"738.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"22:59","volumn":"742.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"23:00","volumn":"745.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"23:01","volumn":"748.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"23:02","volumn":"750.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"23:03","volumn":"750.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"23:04","volumn":"753.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"23:05","volumn":"754.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.05","rise":"1.13%","time":"23:06","volumn":"759.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.05","rise":"1.13%","time":"23:07","volumn":"762.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.05","rise":"1.13%","time":"23:08","volumn":"763.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.05","rise":"1.13%","time":"23:09","volumn":"764.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.95","rise":"1.10%","time":"23:10","volumn":"768.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.95","rise":"1.10%","time":"23:11","volumn":"773.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.27","rise":"0.94%","time":"23:12","volumn":"787.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.27","rise":"0.94%","time":"23:13","volumn":"789.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.56","rise":"1.01%","time":"23:14","volumn":"796.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.56","rise":"1.01%","time":"23:15","volumn":"798.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:16","volumn":"804.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:17","volumn":"809.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:18","volumn":"809.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:19","volumn":"810.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:20","volumn":"811.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:21","volumn":"813.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:22","volumn":"814.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:23","volumn":"816.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:24","volumn":"818.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"1.09%","time":"23:25","volumn":"823.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.54","rise":"1.25%","time":"23:26","volumn":"826.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.54","rise":"1.25%","time":"23:27","volumn":"830.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.54","rise":"1.25%","time":"23:28","volumn":"830.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.54","rise":"1.25%","time":"23:29","volumn":"836.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.75","rise":"1.06%","time":"23:30","volumn":"837.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.75","rise":"1.06%","time":"23:31","volumn":"843.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.75","rise":"1.06%","time":"23:32","volumn":"846.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.75","rise":"1.06%","time":"23:33","volumn":"851.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.16","rise":"1.15%","time":"23:34","volumn":"858.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"1.23%","time":"23:35","volumn":"1001.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.62","rise":"1.26%","time":"23:36","volumn":"1043.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.51","rise":"1.24%","time":"23:37","volumn":"1058.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"1.26%","time":"23:38","volumn":"1060.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.50","rise":"1.24%","time":"23:39","volumn":"1068.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:40","volumn":"1087.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:41","volumn":"1089.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:42","volumn":"1089.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:43","volumn":"1090.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:44","volumn":"1091.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:45","volumn":"1107.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:46","volumn":"1108.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:47","volumn":"1109.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:48","volumn":"1109.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:49","volumn":"1110.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:50","volumn":"1111.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:51","volumn":"1112.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"1.36%","time":"23:52","volumn":"1115.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.22","rise":"1.41%","time":"23:53","volumn":"1116.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.22","rise":"1.41%","time":"23:54","volumn":"1117.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.22","rise":"1.41%","time":"23:55","volumn":"1118.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.24","rise":"1.42%","time":"23:56","volumn":"1125.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.24","rise":"1.42%","time":"23:57","volumn":"1127.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.38","rise":"1.45%","time":"23:58","volumn":"1139.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.38","rise":"1.45%","time":"23:59","volumn":"1139.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"1.51%","time":"00:00","volumn":"1147.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"1.51%","time":"00:01","volumn":"1151.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"1.51%","time":"00:02","volumn":"1152.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.46","rise":"1.47%","time":"00:03","volumn":"1155.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.39","rise":"1.45%","time":"00:04","volumn":"1163.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.39","rise":"1.45%","time":"00:05","volumn":"1165.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.87","rise":"1.57%","time":"00:06","volumn":"1166.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.87","rise":"1.57%","time":"00:07","volumn":"1167.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.91","rise":"1.58%","time":"00:08","volumn":"1177.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.91","rise":"1.58%","time":"00:09","volumn":"1182.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.16","rise":"1.64%","time":"00:10","volumn":"1185.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.16","rise":"1.64%","time":"00:11","volumn":"1191.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.28","rise":"1.67%","time":"00:12","volumn":"1197.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.46","rise":"1.71%","time":"00:13","volumn":"1201.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.50","rise":"1.72%","time":"00:14","volumn":"1206.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.43","rise":"1.70%","time":"00:15","volumn":"1208.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.74","rise":"1.78%","time":"00:16","volumn":"1215.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.56","rise":"1.73%","time":"00:17","volumn":"1218.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.56","rise":"1.73%","time":"00:18","volumn":"1219.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.62","rise":"1.75%","time":"00:19","volumn":"1224.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.62","rise":"1.75%","time":"00:20","volumn":"1224.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.62","rise":"1.75%","time":"00:21","volumn":"1227.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.71","rise":"1.77%","time":"00:22","volumn":"1232.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.63","rise":"1.75%","time":"00:23","volumn":"1240.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.63","rise":"1.75%","time":"00:24","volumn":"1245.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.65","rise":"1.75%","time":"00:25","volumn":"1247.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.69","rise":"1.76%","time":"00:26","volumn":"1258.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.67","rise":"1.76%","time":"00:27","volumn":"1285.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.24","rise":"1.66%","time":"00:28","volumn":"1368.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.24","rise":"1.66%","time":"00:29","volumn":"1370.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.89","rise":"1.57%","time":"00:30","volumn":"1376.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.53","rise":"1.48%","time":"00:31","volumn":"1384.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.53","rise":"1.48%","time":"00:32","volumn":"1387.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"1.51%","time":"00:33","volumn":"1398.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"1.51%","time":"00:34","volumn":"1398.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"1.51%","time":"00:35","volumn":"1398.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"1.51%","time":"00:36","volumn":"1400.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.79","rise":"1.55%","time":"00:37","volumn":"1409.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.75","rise":"1.54%","time":"00:38","volumn":"1416.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.75","rise":"1.54%","time":"00:39","volumn":"1417.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.75","rise":"1.54%","time":"00:40","volumn":"1417.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.75","rise":"1.54%","time":"00:41","volumn":"1421.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.75","rise":"1.54%","time":"00:42","volumn":"1422.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.73","rise":"1.53%","time":"00:43","volumn":"1423.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.73","rise":"1.53%","time":"00:44","volumn":"1446.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.73","rise":"1.53%","time":"00:45","volumn":"1449.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.73","rise":"1.53%","time":"00:46","volumn":"1456.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.95","rise":"1.59%","time":"00:47","volumn":"1469.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.95","rise":"1.59%","time":"00:48","volumn":"1469.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.95","rise":"1.59%","time":"00:49","volumn":"1473.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.89","rise":"1.57%","time":"00:50","volumn":"1491.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.34","rise":"1.68%","time":"00:51","volumn":"1536.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.50","rise":"1.72%","time":"00:52","volumn":"1552.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.66","rise":"1.76%","time":"00:53","volumn":"1569.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.71","rise":"1.77%","time":"00:54","volumn":"1632.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.96","rise":"1.83%","time":"00:55","volumn":"1673.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.10","rise":"1.86%","time":"00:56","volumn":"1696.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.54","rise":"1.97%","time":"00:57","volumn":"1749.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.55","rise":"1.97%","time":"00:58","volumn":"1795.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.51","rise":"1.96%","time":"00:59","volumn":"1816.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:00","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:01","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:02","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:03","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:04","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:05","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:06","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:07","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:08","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:09","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:10","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:11","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:12","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:13","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:14","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:15","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:16","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:17","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:18","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:19","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:20","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:21","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:22","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:23","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:24","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:25","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:26","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:27","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:28","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:29","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:30","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:31","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:32","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:33","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:34","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:35","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:36","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:37","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:38","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:39","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:40","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:41","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:42","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:43","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:44","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:45","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:46","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:47","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:48","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:49","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:50","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:51","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:52","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:53","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:54","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:55","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:56","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:57","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:58","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"01:59","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:00","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:01","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:02","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:03","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:04","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:05","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:06","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:07","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:08","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:09","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:10","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:11","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:12","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:13","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:14","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:15","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:16","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:17","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:18","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:19","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:20","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:21","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:22","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:23","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:24","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:25","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:26","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:27","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:28","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:29","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:30","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:31","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:32","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:33","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:34","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:35","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:36","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:37","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:38","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:39","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:40","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:41","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:42","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:43","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:44","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:45","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:46","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:47","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:48","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:49","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:50","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:51","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:52","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:53","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:54","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:55","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:56","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:57","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:58","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"02:59","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:00","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:01","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:02","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:03","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:04","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:05","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:06","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:07","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:08","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:09","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:10","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:11","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:12","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:13","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:14","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:15","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:16","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:17","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:18","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:19","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:20","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:21","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:22","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:23","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:24","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:25","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:26","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:27","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:28","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:29","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:30","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:31","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:32","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:33","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:34","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:35","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:36","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:37","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:38","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:39","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:40","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:41","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:42","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:43","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:44","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:45","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:46","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:47","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:48","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:49","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:50","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:51","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:52","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:53","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:54","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:55","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:56","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:57","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:58","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"1.88%","time":"03:59","volumn":"1913.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.72","rise":"2.01%","time":"04:00","volumn":"1982.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6cd5\u62c9\u5229[RACE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_RACE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/RACE.html?from=360search","volume":"19.82\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/21","2024\/07\/03"]},"cy":{"o":["436.95","398.48","360.02","321.56","283.10"]},"cyrate":{"o":["38.55%","26.36%","14.16%","1.96%","-10.23%"]},"p":[{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"315.37","rise":"0","time":"07\/21","volumn":"2811.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"314.52","rise":"-0.27%","time":"07\/24","volumn":"2136.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"313.47","rise":"-0.60%","time":"07\/25","volumn":"2691.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"314.71","rise":"-0.21%","time":"07\/26","volumn":"1715.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"314.63","rise":"-0.23%","time":"07\/27","volumn":"3190.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"319.18","rise":"1.21%","time":"07\/28","volumn":"2981.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"317.75","rise":"0.75%","time":"07\/31","volumn":"2650.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"314.98","rise":"-0.12%","time":"08\/01","volumn":"3409.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"310.92","rise":"-1.41%","time":"08\/02","volumn":"5461.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"311.52","rise":"-1.22%","time":"08\/03","volumn":"3135.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"308.81","rise":"-2.08%","time":"08\/04","volumn":"2469.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"309.60","rise":"-1.83%","time":"08\/07","volumn":"2275.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"308.34","rise":"-2.23%","time":"08\/08","volumn":"3165.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"308.97","rise":"-2.03%","time":"08\/09","volumn":"2577.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"312.12","rise":"-1.03%","time":"08\/10","volumn":"3500.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"308.55","rise":"-2.16%","time":"08\/11","volumn":"2705.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"312.93","rise":"-0.77%","time":"08\/14","volumn":"2042.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"313.10","rise":"-0.72%","time":"08\/15","volumn":"1834.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"310.70","rise":"-1.48%","time":"08\/16","volumn":"1763.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"303.38","rise":"-3.80%","time":"08\/17","volumn":"3217.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"303.11","rise":"-3.89%","time":"08\/18","volumn":"3980.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"309.33","rise":"-1.92%","time":"08\/21","volumn":"1371.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"307.92","rise":"-2.36%","time":"08\/22","volumn":"1947.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"310.15","rise":"-1.66%","time":"08\/23","volumn":"1353.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"304.89","rise":"-3.32%","time":"08\/24","volumn":"1626.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"308.62","rise":"-2.14%","time":"08\/25","volumn":"1936.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"310.67","rise":"-1.49%","time":"08\/28","volumn":"1369.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"317.95","rise":"0.82%","time":"08\/29","volumn":"2857.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"317.65","rise":"0.72%","time":"08\/30","volumn":"2023.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"315.10","rise":"-0.09%","time":"08\/31","volumn":"2074.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"305.68","rise":"-3.07%","time":"09\/01","volumn":"5789.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"302.53","rise":"-4.07%","time":"09\/05","volumn":"2649.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"299.87","rise":"-4.91%","time":"09\/06","volumn":"3759.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"296.15","rise":"-6.09%","time":"09\/07","volumn":"5487.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"294.55","rise":"-6.60%","time":"09\/08","volumn":"2861.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"300.04","rise":"-4.86%","time":"09\/11","volumn":"2499.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"295.48","rise":"-6.31%","time":"09\/12","volumn":"2158.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"296.41","rise":"-6.01%","time":"09\/13","volumn":"2291.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"300.03","rise":"-4.86%","time":"09\/14","volumn":"2043.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"298.32","rise":"-5.41%","time":"09\/15","volumn":"3897.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"297.04","rise":"-5.81%","time":"09\/18","volumn":"1613.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"296.47","rise":"-5.99%","time":"09\/19","volumn":"2010.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"300.27","rise":"-4.79%","time":"09\/20","volumn":"2355.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"288.93","rise":"-8.38%","time":"09\/21","volumn":"4006.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"285.61","rise":"-9.44%","time":"09\/22","volumn":"2329.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"285.47","rise":"-9.48%","time":"09\/25","volumn":"2062.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"283.10","rise":"-10.23%","time":"09\/26","volumn":"2214.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"284.97","rise":"-9.64%","time":"09\/27","volumn":"2979.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"291.80","rise":"-7.47%","time":"09\/28","volumn":"2656.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"292.90","rise":"-7.13%","time":"09\/29","volumn":"2536.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"293.95","rise":"-6.79%","time":"10\/02","volumn":"2481.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"291.91","rise":"-7.44%","time":"10\/03","volumn":"2343.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"296.95","rise":"-5.84%","time":"10\/04","volumn":"1619.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"297.31","rise":"-5.73%","time":"10\/05","volumn":"2268.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"302.76","rise":"-4.00%","time":"10\/06","volumn":"2574.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"297.87","rise":"-5.55%","time":"10\/09","volumn":"1877.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"302.57","rise":"-4.06%","time":"10\/10","volumn":"3859.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.18","rise":"-2.60%","time":"10\/11","volumn":"3539.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"306.43","rise":"-2.83%","time":"10\/12","volumn":"2818.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"309.38","rise":"-1.90%","time":"10\/13","volumn":"6937.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"312.40","rise":"-0.94%","time":"10\/16","volumn":"4153.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"306.93","rise":"-2.68%","time":"10\/17","volumn":"3267.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"300.85","rise":"-4.60%","time":"10\/18","volumn":"2903.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"298.75","rise":"-5.27%","time":"10\/19","volumn":"5039.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"299.06","rise":"-5.17%","time":"10\/20","volumn":"3346.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"300.72","rise":"-4.65%","time":"10\/23","volumn":"3373.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"298.26","rise":"-5.43%","time":"10\/24","volumn":"3653.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"296.67","rise":"-5.93%","time":"10\/25","volumn":"3148.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"294.47","rise":"-6.63%","time":"10\/26","volumn":"3024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"295.60","rise":"-6.27%","time":"10\/27","volumn":"5717.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"296.75","rise":"-5.90%","time":"10\/30","volumn":"4922.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"299.00","rise":"-5.19%","time":"10\/31","volumn":"5620.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"302.34","rise":"-4.13%","time":"11\/01","volumn":"5434.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"320.78","rise":"1.72%","time":"11\/02","volumn":"6189.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"328.77","rise":"4.25%","time":"11\/03","volumn":"4930.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"330.86","rise":"4.91%","time":"11\/06","volumn":"4679.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"330.73","rise":"4.87%","time":"11\/07","volumn":"3176.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"334.58","rise":"6.09%","time":"11\/08","volumn":"3496.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"333.25","rise":"5.67%","time":"11\/09","volumn":"2456.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"336.92","rise":"6.83%","time":"11\/10","volumn":"2076.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"338.64","rise":"7.38%","time":"11\/13","volumn":"2296.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"351.11","rise":"11.33%","time":"11\/14","volumn":"3843.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"349.04","rise":"10.68%","time":"11\/15","volumn":"3820.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"351.37","rise":"11.42%","time":"11\/16","volumn":"2765.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"356.70","rise":"13.11%","time":"11\/17","volumn":"2853.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"361.68","rise":"14.68%","time":"11\/20","volumn":"3411.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"358.45","rise":"13.66%","time":"11\/21","volumn":"2342.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"361.61","rise":"14.66%","time":"11\/22","volumn":"1305.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"364.81","rise":"15.68%","time":"11\/24","volumn":"1524.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"367.02","rise":"16.38%","time":"11\/27","volumn":"2075.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"365.63","rise":"15.94%","time":"11\/28","volumn":"2831.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"363.78","rise":"15.35%","time":"11\/29","volumn":"2491.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"356.32","rise":"12.98%","time":"11\/30","volumn":"4361.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"354.35","rise":"12.36%","time":"12\/01","volumn":"4689.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"351.00","rise":"11.30%","time":"12\/04","volumn":"3955.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"359.60","rise":"14.03%","time":"12\/05","volumn":"2536.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"359.04","rise":"13.85%","time":"12\/06","volumn":"2634.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"361.11","rise":"14.50%","time":"12\/07","volumn":"2362.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"364.11","rise":"15.46%","time":"12\/08","volumn":"3878.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"369.32","rise":"17.11%","time":"12\/11","volumn":"3098.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"368.71","rise":"16.91%","time":"12\/12","volumn":"1994.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"367.26","rise":"16.45%","time":"12\/13","volumn":"4045.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"361.21","rise":"14.54%","time":"12\/14","volumn":"4160.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"351.86","rise":"11.57%","time":"12\/15","volumn":"4907.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"344.27","rise":"9.16%","time":"12\/18","volumn":"6352.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"346.02","rise":"9.72%","time":"12\/19","volumn":"4198.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"336.43","rise":"6.68%","time":"12\/20","volumn":"5698.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"333.41","rise":"5.72%","time":"12\/21","volumn":"5546.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"331.98","rise":"5.27%","time":"12\/22","volumn":"3986.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"333.25","rise":"5.67%","time":"12\/26","volumn":"2243.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"335.70","rise":"6.45%","time":"12\/27","volumn":"3321.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"334.31","rise":"6.01%","time":"12\/28","volumn":"1883.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"335.79","rise":"6.48%","time":"12\/29","volumn":"2717.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"335.08","rise":"6.25%","time":"01\/02","volumn":"3421.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"330.71","rise":"4.86%","time":"01\/03","volumn":"2755.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"331.78","rise":"5.20%","time":"01\/04","volumn":"3124.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"332.29","rise":"5.37%","time":"01\/05","volumn":"2643.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"341.50","rise":"8.29%","time":"01\/08","volumn":"3663.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"340.45","rise":"7.95%","time":"01\/09","volumn":"4131.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"348.78","rise":"10.59%","time":"01\/10","volumn":"5434.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"347.89","rise":"10.31%","time":"01\/11","volumn":"2522.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"348.66","rise":"10.56%","time":"01\/12","volumn":"2492.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"344.10","rise":"9.11%","time":"01\/16","volumn":"3660.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"340.65","rise":"8.02%","time":"01\/17","volumn":"2905.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"344.46","rise":"9.22%","time":"01\/18","volumn":"2290.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"346.77","rise":"9.96%","time":"01\/19","volumn":"1939.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"334.52","rise":"6.07%","time":"01\/22","volumn":"4888.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"330.66","rise":"4.85%","time":"01\/23","volumn":"3667.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"332.60","rise":"5.46%","time":"01\/24","volumn":"3388.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"332.70","rise":"5.50%","time":"01\/25","volumn":"3766.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"337.53","rise":"7.03%","time":"01\/26","volumn":"5042.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"342.29","rise":"8.54%","time":"01\/29","volumn":"3005.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"346.77","rise":"9.96%","time":"01\/30","volumn":"3823.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"343.28","rise":"8.85%","time":"01\/31","volumn":"3863.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"386.81","rise":"22.65%","time":"02\/01","volumn":"1.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"376.61","rise":"19.42%","time":"02\/02","volumn":"6946.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"369.02","rise":"17.01%","time":"02\/05","volumn":"4473.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"375.89","rise":"19.19%","time":"02\/06","volumn":"3189.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"378.40","rise":"19.99%","time":"02\/07","volumn":"3051.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"382.51","rise":"21.29%","time":"02\/08","volumn":"2710.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"389.92","rise":"23.64%","time":"02\/09","volumn":"2527.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"384.61","rise":"21.96%","time":"02\/12","volumn":"2342.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"374.20","rise":"18.65%","time":"02\/13","volumn":"2784.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"379.81","rise":"20.43%","time":"02\/14","volumn":"1611.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"386.46","rise":"22.54%","time":"02\/15","volumn":"1849.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"386.59","rise":"22.58%","time":"02\/16","volumn":"2315.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"387.81","rise":"22.97%","time":"02\/20","volumn":"2553.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"399.63","rise":"26.72%","time":"02\/21","volumn":"3513.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"409.21","rise":"29.76%","time":"02\/22","volumn":"3274.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"413.43","rise":"31.09%","time":"02\/23","volumn":"2824.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"416.69","rise":"32.13%","time":"02\/26","volumn":"3196.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"418.67","rise":"32.76%","time":"02\/27","volumn":"4053.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"425.92","rise":"35.05%","time":"02\/28","volumn":"3418.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"422.13","rise":"33.85%","time":"02\/29","volumn":"4838.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"422.71","rise":"34.04%","time":"03\/01","volumn":"2164.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"410.93","rise":"30.30%","time":"03\/04","volumn":"3962.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"408.82","rise":"29.63%","time":"03\/05","volumn":"2239.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"413.99","rise":"31.27%","time":"03\/06","volumn":"3635.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"419.11","rise":"32.90%","time":"03\/07","volumn":"1638.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"418.10","rise":"32.57%","time":"03\/08","volumn":"2787.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"410.36","rise":"30.12%","time":"03\/11","volumn":"2572.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"421.36","rise":"33.61%","time":"03\/12","volumn":"4101.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"419.81","rise":"33.12%","time":"03\/13","volumn":"1627.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"417.74","rise":"32.46%","time":"03\/14","volumn":"1902.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"421.90","rise":"33.78%","time":"03\/15","volumn":"2077.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"423.89","rise":"34.41%","time":"03\/18","volumn":"2200.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"430.72","rise":"36.58%","time":"03\/19","volumn":"3519.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"431.50","rise":"36.82%","time":"03\/20","volumn":"2428.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"428.47","rise":"35.86%","time":"03\/21","volumn":"2385.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"430.65","rise":"36.55%","time":"03\/22","volumn":"1317.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"436.95","rise":"38.55%","time":"03\/25","volumn":"1862.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"435.33","rise":"38.04%","time":"03\/26","volumn":"1733.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"436.52","rise":"38.42%","time":"03\/27","volumn":"1312.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"433.30","rise":"37.39%","time":"03\/28","volumn":"1763.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"429.11","rise":"36.07%","time":"04\/01","volumn":"1664.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"416.95","rise":"32.21%","time":"04\/02","volumn":"3049.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"416.87","rise":"32.18%","time":"04\/03","volumn":"3030.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"411.39","rise":"30.45%","time":"04\/04","volumn":"4241.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"416.22","rise":"31.98%","time":"04\/05","volumn":"1866.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"420.91","rise":"33.47%","time":"04\/08","volumn":"2844.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"417.86","rise":"32.50%","time":"04\/09","volumn":"2171.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"417.18","rise":"32.28%","time":"04\/10","volumn":"2474.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"417.74","rise":"32.46%","time":"04\/11","volumn":"1630.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"407.76","rise":"29.30%","time":"04\/12","volumn":"2499.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"408.29","rise":"29.46%","time":"04\/15","volumn":"2180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"408.70","rise":"29.59%","time":"04\/16","volumn":"2034.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"413.36","rise":"31.07%","time":"04\/17","volumn":"2647.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"409.98","rise":"30.00%","time":"04\/18","volumn":"2160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.01","rise":"28.74%","time":"04\/19","volumn":"2829.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"410.27","rise":"30.09%","time":"04\/22","volumn":"1799.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"424.74","rise":"34.68%","time":"04\/23","volumn":"2733.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.33","rise":"33.28%","time":"04\/24","volumn":"2373.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"412.21","rise":"30.71%","time":"04\/25","volumn":"5101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"422.46","rise":"33.96%","time":"04\/26","volumn":"2175.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"422.44","rise":"33.95%","time":"04\/29","volumn":"1467.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"415.70","rise":"31.82%","time":"04\/30","volumn":"2177.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"415.94","rise":"31.89%","time":"05\/01","volumn":"1098.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"424.56","rise":"34.62%","time":"05\/02","volumn":"2141.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"430.29","rise":"36.44%","time":"05\/03","volumn":"2889.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"427.66","rise":"35.61%","time":"05\/06","volumn":"3075.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"401.00","rise":"27.15%","time":"05\/07","volumn":"9667.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"406.22","rise":"28.81%","time":"05\/08","volumn":"4425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"407.43","rise":"29.19%","time":"05\/09","volumn":"2553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"405.00","rise":"28.42%","time":"05\/10","volumn":"2224.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"405.73","rise":"28.65%","time":"05\/13","volumn":"1747.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"411.02","rise":"30.33%","time":"05\/14","volumn":"1354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"417.21","rise":"32.29%","time":"05\/15","volumn":"3076.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"419.57","rise":"33.04%","time":"05\/16","volumn":"2668.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.30","rise":"33.91%","time":"05\/17","volumn":"1829.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"416.65","rise":"32.12%","time":"05\/20","volumn":"1854.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"418.37","rise":"32.66%","time":"05\/21","volumn":"2259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"415.05","rise":"31.61%","time":"05\/22","volumn":"2232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"413.53","rise":"31.13%","time":"05\/23","volumn":"1533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"416.16","rise":"31.96%","time":"05\/24","volumn":"1696.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.14","rise":"30.69%","time":"05\/28","volumn":"1749.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.19","rise":"28.80%","time":"05\/29","volumn":"2572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.98","rise":"29.68%","time":"05\/30","volumn":"1160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"411.00","rise":"30.33%","time":"05\/31","volumn":"1776.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"409.05","rise":"29.71%","time":"06\/03","volumn":"1474.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"410.74","rise":"30.24%","time":"06\/04","volumn":"1951.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"422.40","rise":"33.94%","time":"06\/05","volumn":"3313.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.92","rise":"32.20%","time":"06\/06","volumn":"3935.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"412.93","rise":"30.94%","time":"06\/07","volumn":"1842.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"413.48","rise":"31.11%","time":"06\/10","volumn":"1071.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"410.94","rise":"30.31%","time":"06\/11","volumn":"1690.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.36","rise":"35.51%","time":"06\/12","volumn":"3567.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"416.68","rise":"32.13%","time":"06\/13","volumn":"1787.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"409.98","rise":"30.00%","time":"06\/14","volumn":"3466.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"416.06","rise":"31.93%","time":"06\/17","volumn":"1631.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"414.36","rise":"31.39%","time":"06\/18","volumn":"1031.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"420.09","rise":"33.21%","time":"06\/20","volumn":"1897.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"414.65","rise":"31.48%","time":"06\/21","volumn":"2164.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"421.68","rise":"33.71%","time":"06\/24","volumn":"1767.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"423.82","rise":"34.39%","time":"06\/25","volumn":"2323.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"412.52","rise":"30.81%","time":"06\/26","volumn":"2962.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"409.46","rise":"29.84%","time":"06\/27","volumn":"2541.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.37","rise":"29.49%","time":"06\/28","volumn":"2467.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.24","rise":"30.08%","time":"07\/01","volumn":"1874.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"414.38","rise":"31.40%","time":"07\/02","volumn":"2343.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"422.72","rise":"34.04%","time":"07\/03","volumn":"1982.00"}],"points":"240"}}