{"amount":"450.50\u4ebf","changeAmount":"26.70","close":"1037.99","currentPrice":"1064.69","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"1064.69","e2":"26.70","e3":"(2.57%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["1064.69","1032.05","999.41","966.77","934.13"]},"cyrate":{"o":["12.20%","8.76%","5.32%","1.88%","-1.56%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.94","rise":"0","time":"02:35","volumn":"1881.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.86","rise":"0.10%","time":"02:40","volumn":"3099.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"951.68","rise":"0.29%","time":"02:45","volumn":"4747.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.72","rise":"0.19%","time":"02:50","volumn":"2850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.20","rise":"0.13%","time":"02:55","volumn":"2798.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.81","rise":"0.09%","time":"03:00","volumn":"2649.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.21","rise":"0.13%","time":"03:05","volumn":"3379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.36","rise":"0.15%","time":"03:10","volumn":"2623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.22","rise":"0.13%","time":"03:15","volumn":"1833.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.22","rise":"0.13%","time":"03:20","volumn":"2123.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.93","rise":"0.21%","time":"03:25","volumn":"2182.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"951.09","rise":"0.23%","time":"03:30","volumn":"2987.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"950.01","rise":"0.11%","time":"03:35","volumn":"2981.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.83","rise":"-0.01%","time":"03:40","volumn":"3037.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.38","rise":"-0.06%","time":"03:45","volumn":"2891.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.00","rise":"-0.10%","time":"03:50","volumn":"3133.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"946.73","rise":"-0.23%","time":"03:55","volumn":"5534.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.80","rise":"-0.12%","time":"04:00","volumn":"2.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"942.42","rise":"-0.69%","time":"21:35","volumn":"3.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"938.98","rise":"-1.05%","time":"21:40","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"937.16","rise":"-1.24%","time":"21:45","volumn":"6009.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"936.00","rise":"-1.36%","time":"21:50","volumn":"9548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"938.35","rise":"-1.12%","time":"21:55","volumn":"6769.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"936.04","rise":"-1.36%","time":"22:00","volumn":"4931.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"939.29","rise":"-1.02%","time":"22:05","volumn":"5883.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"935.45","rise":"-1.42%","time":"22:10","volumn":"5719.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"935.71","rise":"-1.39%","time":"22:15","volumn":"6092.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"936.79","rise":"-1.28%","time":"22:20","volumn":"4138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"939.37","rise":"-1.01%","time":"22:25","volumn":"4988.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"940.57","rise":"-0.88%","time":"22:30","volumn":"5190.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"943.85","rise":"-0.54%","time":"22:35","volumn":"7514.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"944.79","rise":"-0.44%","time":"22:40","volumn":"6742.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"944.40","rise":"-0.48%","time":"22:45","volumn":"3714.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"946.24","rise":"-0.28%","time":"22:50","volumn":"4432.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"945.56","rise":"-0.36%","time":"22:55","volumn":"3754.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.82","rise":"-0.12%","time":"23:00","volumn":"4778.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.28","rise":"-0.07%","time":"23:05","volumn":"4491.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.96","rise":"-0.10%","time":"23:10","volumn":"3057.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.01","rise":"-0.20%","time":"23:15","volumn":"2254.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.06","rise":"-0.09%","time":"23:20","volumn":"4143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.09","rise":"0.02%","time":"23:25","volumn":"4543.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.59","rise":"-0.04%","time":"23:30","volumn":"3524.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.44","rise":"-0.05%","time":"23:35","volumn":"2294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"949.20","rise":"0.03%","time":"23:40","volumn":"2809.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"948.14","rise":"-0.08%","time":"23:45","volumn":"2197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"947.87","rise":"-0.11%","time":"23:50","volumn":"1866.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"946.68","rise":"-0.24%","time":"23:55","volumn":"2878.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.82","rise":"-0.22%","time":"00:00","volumn":"1623.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.53","rise":"-0.15%","time":"00:05","volumn":"1684.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.30","rise":"-0.07%","time":"00:10","volumn":"1961.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.55","rise":"0.27%","time":"00:15","volumn":"6600.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.85","rise":"0.31%","time":"00:20","volumn":"4920.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.93","rise":"0.21%","time":"00:25","volumn":"2853.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.68","rise":"0.29%","time":"00:30","volumn":"2738.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.43","rise":"0.16%","time":"00:35","volumn":"2380.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.23","rise":"0.14%","time":"00:40","volumn":"2256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.16","rise":"0.13%","time":"00:45","volumn":"1879.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.92","rise":"-0.00%","time":"00:50","volumn":"2687.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.97","rise":"-0.21%","time":"00:55","volumn":"3505.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.19","rise":"-0.18%","time":"01:00","volumn":"1982.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.77","rise":"-0.12%","time":"01:05","volumn":"3005.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.46","rise":"-0.05%","time":"01:10","volumn":"2324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.56","rise":"-0.04%","time":"01:15","volumn":"1942.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.62","rise":"-0.03%","time":"01:20","volumn":"1671.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.28","rise":"-0.07%","time":"01:25","volumn":"1691.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.56","rise":"-0.04%","time":"01:30","volumn":"1653.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.35","rise":"-0.06%","time":"01:35","volumn":"1634.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.10","rise":"0.02%","time":"01:40","volumn":"1789.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.20","rise":"0.03%","time":"01:45","volumn":"1864.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.70","rise":"-0.03%","time":"01:50","volumn":"1671.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.76","rise":"-0.02%","time":"01:55","volumn":"1832.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"0.06%","time":"02:00","volumn":"1750.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.84","rise":"0.09%","time":"02:05","volumn":"2414.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.91","rise":"0.10%","time":"02:10","volumn":"1364.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.21","rise":"0.03%","time":"02:15","volumn":"1554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.81","rise":"-0.01%","time":"02:20","volumn":"1541.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.83","rise":"-0.01%","time":"02:25","volumn":"1093.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.98","rise":"-0.10%","time":"02:30","volumn":"1901.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.74","rise":"-0.02%","time":"02:35","volumn":"2678.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.85","rise":"-0.11%","time":"02:40","volumn":"1898.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.38","rise":"-0.16%","time":"02:45","volumn":"1577.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.57","rise":"-0.14%","time":"02:50","volumn":"2154.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.61","rise":"-0.25%","time":"02:55","volumn":"2122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.97","rise":"-0.21%","time":"03:00","volumn":"2394.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.67","rise":"-0.13%","time":"03:05","volumn":"2051.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.29","rise":"-0.07%","time":"03:10","volumn":"1777.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.17","rise":"0.02%","time":"03:15","volumn":"2423.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.71","rise":"0.19%","time":"03:20","volumn":"4336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.69","rise":"0.18%","time":"03:25","volumn":"2329.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.93","rise":"0.21%","time":"03:30","volumn":"2370.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.83","rise":"0.30%","time":"03:35","volumn":"5342.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"952.51","rise":"0.38%","time":"03:40","volumn":"5165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.34","rise":"0.25%","time":"03:45","volumn":"3723.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.54","rise":"0.27%","time":"03:50","volumn":"2847.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"952.39","rise":"0.36%","time":"03:55","volumn":"5967.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"953.86","rise":"0.52%","time":"04:00","volumn":"3.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"951.07","rise":"0.22%","time":"21:35","volumn":"3.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"945.96","rise":"-0.31%","time":"21:40","volumn":"1.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.55","rise":"-0.15%","time":"21:45","volumn":"1.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.40","rise":"-0.06%","time":"21:50","volumn":"7963.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.40","rise":"-0.16%","time":"21:55","volumn":"6164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.74","rise":"-0.13%","time":"22:00","volumn":"6733.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.31","rise":"-0.07%","time":"22:05","volumn":"5164.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.78","rise":"-0.02%","time":"22:10","volumn":"7621.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"947.43","rise":"-0.16%","time":"22:15","volumn":"5479.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.53","rise":"-0.25%","time":"22:20","volumn":"4985.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"945.98","rise":"-0.31%","time":"22:25","volumn":"6291.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"944.54","rise":"-0.46%","time":"22:30","volumn":"4677.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"945.62","rise":"-0.35%","time":"22:35","volumn":"4174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.57","rise":"-0.25%","time":"22:40","volumn":"3535.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.23","rise":"-0.29%","time":"22:45","volumn":"3410.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.24","rise":"-0.28%","time":"22:50","volumn":"2805.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.41","rise":"-0.27%","time":"22:55","volumn":"2618.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.13","rise":"-0.09%","time":"23:00","volumn":"3158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.47","rise":"0.06%","time":"23:05","volumn":"3447.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.05","rise":"0.01%","time":"23:10","volumn":"3989.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.40","rise":"-0.06%","time":"23:15","volumn":"2394.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.07","rise":"0.01%","time":"23:20","volumn":"2070.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.11","rise":"0.02%","time":"23:25","volumn":"2266.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"950.28","rise":"0.14%","time":"23:30","volumn":"3291.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.84","rise":"0.09%","time":"23:35","volumn":"2673.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.57","rise":"0.07%","time":"23:40","volumn":"1991.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.46","rise":"0.05%","time":"23:45","volumn":"2060.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"948.15","rise":"-0.08%","time":"23:50","volumn":"2080.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"946.61","rise":"-0.25%","time":"23:55","volumn":"5873.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"947.11","rise":"-0.19%","time":"00:00","volumn":"1928.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"946.84","rise":"-0.22%","time":"00:05","volumn":"2801.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.05","rise":"-0.09%","time":"00:10","volumn":"2394.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.00","rise":"0.01%","time":"00:15","volumn":"2532.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"951.24","rise":"0.24%","time":"00:20","volumn":"4682.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.59","rise":"0.17%","time":"00:25","volumn":"4866.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.82","rise":"0.09%","time":"00:30","volumn":"2420.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.65","rise":"0.18%","time":"00:35","volumn":"3082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.85","rise":"0.20%","time":"00:40","volumn":"2429.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"950.75","rise":"0.19%","time":"00:45","volumn":"2297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.63","rise":"-0.03%","time":"00:50","volumn":"3464.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.10","rise":"-0.09%","time":"00:55","volumn":"2729.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.81","rise":"-0.01%","time":"01:00","volumn":"2586.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.37","rise":"-0.06%","time":"01:05","volumn":"3117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.77","rise":"-0.02%","time":"01:10","volumn":"2100.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.25","rise":"0.03%","time":"01:15","volumn":"2523.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.73","rise":"-0.02%","time":"01:20","volumn":"2220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.36","rise":"0.04%","time":"01:25","volumn":"2082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"948.91","rise":"-0.00%","time":"01:30","volumn":"1725.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"947.87","rise":"-0.11%","time":"01:35","volumn":"3384.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"944.50","rise":"-0.47%","time":"01:40","volumn":"5237.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"943.08","rise":"-0.62%","time":"01:45","volumn":"6295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.12","rise":"-0.93%","time":"01:50","volumn":"9712.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"939.72","rise":"-0.97%","time":"01:55","volumn":"5966.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.57","rise":"-0.88%","time":"02:00","volumn":"6710.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"938.00","rise":"-1.15%","time":"02:05","volumn":"8336.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"942.29","rise":"-0.70%","time":"02:10","volumn":"5814.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"942.82","rise":"-0.65%","time":"02:15","volumn":"4364.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.00","rise":"-0.94%","time":"02:20","volumn":"4654.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"937.26","rise":"-1.23%","time":"02:25","volumn":"5940.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"934.13","rise":"-1.56%","time":"02:30","volumn":"7265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.88","rise":"-1.27%","time":"02:35","volumn":"4717.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.82","rise":"-1.28%","time":"02:40","volumn":"3659.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.73","rise":"-1.29%","time":"02:45","volumn":"3755.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"939.26","rise":"-1.02%","time":"02:50","volumn":"6137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"937.53","rise":"-1.20%","time":"02:55","volumn":"3733.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"939.55","rise":"-0.99%","time":"03:00","volumn":"3692.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"941.22","rise":"-0.81%","time":"03:05","volumn":"3062.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.59","rise":"-0.88%","time":"03:10","volumn":"4608.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.00","rise":"-0.94%","time":"03:15","volumn":"4016.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"936.16","rise":"-1.35%","time":"03:20","volumn":"6224.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"940.88","rise":"-0.85%","time":"03:25","volumn":"4561.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"942.11","rise":"-0.72%","time":"03:30","volumn":"4827.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"946.15","rise":"-0.29%","time":"03:35","volumn":"8722.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"945.21","rise":"-0.39%","time":"03:40","volumn":"6134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"945.61","rise":"-0.35%","time":"03:45","volumn":"5573.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"945.98","rise":"-0.31%","time":"03:50","volumn":"6273.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"947.00","rise":"-0.20%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"949.50","rise":"0.06%","time":"04:00","volumn":"16.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1030.38","rise":"8.58%","time":"21:35","volumn":"10.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.77","rise":"9.36%","time":"21:40","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1036.37","rise":"9.21%","time":"21:45","volumn":"2.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1038.35","rise":"9.42%","time":"21:50","volumn":"2.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1028.29","rise":"8.36%","time":"21:55","volumn":"1.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1027.59","rise":"8.29%","time":"22:00","volumn":"1.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1030.38","rise":"8.58%","time":"22:05","volumn":"1.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.43","rise":"9.33%","time":"22:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1039.12","rise":"9.50%","time":"22:15","volumn":"1.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1039.98","rise":"9.59%","time":"22:20","volumn":"1.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1036.85","rise":"9.26%","time":"22:25","volumn":"8984.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.13","rise":"9.82%","time":"22:30","volumn":"1.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1043.66","rise":"9.98%","time":"22:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.93","rise":"9.90%","time":"22:40","volumn":"1.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1043.91","rise":"10.01%","time":"22:45","volumn":"9419.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1044.00","rise":"10.02%","time":"22:50","volumn":"1.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.27","rise":"9.83%","time":"22:55","volumn":"8610.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1035.70","rise":"9.14%","time":"23:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1039.86","rise":"9.58%","time":"23:05","volumn":"7923.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1042.98","rise":"9.91%","time":"23:10","volumn":"6009.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1041.07","rise":"9.71%","time":"23:15","volumn":"6180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1040.17","rise":"9.61%","time":"23:20","volumn":"4862.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1045.18","rise":"10.14%","time":"23:25","volumn":"9009.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1045.94","rise":"10.22%","time":"23:30","volumn":"5266.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1048.94","rise":"10.54%","time":"23:35","volumn":"9561.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1049.58","rise":"10.61%","time":"23:40","volumn":"8370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1049.56","rise":"10.60%","time":"23:45","volumn":"4623.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1049.03","rise":"10.55%","time":"23:50","volumn":"4955.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1048.89","rise":"10.53%","time":"23:55","volumn":"5646.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.96","rise":"10.33%","time":"00:00","volumn":"1.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.29","rise":"10.47%","time":"00:05","volumn":"5932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.32","rise":"10.37%","time":"00:10","volumn":"4297.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.47","rise":"10.28%","time":"00:15","volumn":"4668.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.79","rise":"10.52%","time":"00:20","volumn":"3932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1049.51","rise":"10.60%","time":"00:25","volumn":"4063.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1051.81","rise":"10.84%","time":"00:30","volumn":"6248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1052.60","rise":"10.92%","time":"00:35","volumn":"6066.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1052.04","rise":"10.86%","time":"00:40","volumn":"5573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1051.82","rise":"10.84%","time":"00:45","volumn":"4456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1051.87","rise":"10.85%","time":"00:50","volumn":"4924.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1054.27","rise":"11.10%","time":"00:55","volumn":"5150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1053.58","rise":"11.03%","time":"01:00","volumn":"4281.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1053.23","rise":"10.99%","time":"01:05","volumn":"3597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1054.35","rise":"11.11%","time":"01:10","volumn":"3707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1055.30","rise":"11.21%","time":"01:15","volumn":"5626.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1055.88","rise":"11.27%","time":"01:20","volumn":"5316.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1056.65","rise":"11.35%","time":"01:25","volumn":"5305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1059.49","rise":"11.65%","time":"01:30","volumn":"5447.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1062.06","rise":"11.92%","time":"01:35","volumn":"9648.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1056.40","rise":"11.32%","time":"01:40","volumn":"8417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1055.68","rise":"11.25%","time":"01:45","volumn":"6324.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1053.86","rise":"11.06%","time":"01:50","volumn":"7358.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1050.28","rise":"10.68%","time":"01:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.34","rise":"10.37%","time":"02:00","volumn":"8588.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.17","rise":"9.93%","time":"02:05","volumn":"8663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.17","rise":"10.25%","time":"02:10","volumn":"1.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.90","rise":"10.01%","time":"02:15","volumn":"6579.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.51","rise":"10.07%","time":"02:20","volumn":"7919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.20","rise":"9.30%","time":"02:25","volumn":"9111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.24","rise":"9.62%","time":"02:30","volumn":"7491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.57","rise":"9.34%","time":"02:35","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.69","rise":"9.88%","time":"02:40","volumn":"7179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.75","rise":"9.36%","time":"02:45","volumn":"5865.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1034.89","rise":"9.06%","time":"02:50","volumn":"8047.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1032.73","rise":"8.83%","time":"02:55","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1033.86","rise":"8.95%","time":"03:00","volumn":"6309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1033.04","rise":"8.86%","time":"03:05","volumn":"8179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1027.26","rise":"8.25%","time":"03:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1026.94","rise":"8.22%","time":"03:15","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1026.92","rise":"8.22%","time":"03:20","volumn":"1.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1027.54","rise":"8.28%","time":"03:25","volumn":"8388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1025.62","rise":"8.08%","time":"03:30","volumn":"5757.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1032.54","rise":"8.81%","time":"03:35","volumn":"8585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1036.48","rise":"9.22%","time":"03:40","volumn":"8781.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.33","rise":"9.31%","time":"03:45","volumn":"8628.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1034.85","rise":"9.05%","time":"03:50","volumn":"8116.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.15","rise":"9.72%","time":"03:55","volumn":"1.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.99","rise":"9.38%","time":"04:00","volumn":"5.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.93","rise":"10.01%","time":"21:35","volumn":"3.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1033.00","rise":"8.86%","time":"21:40","volumn":"1.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.90","rise":"9.90%","time":"21:45","volumn":"1.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.74","rise":"9.88%","time":"21:50","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1038.45","rise":"9.43%","time":"21:55","volumn":"8444.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.37","rise":"9.95%","time":"22:00","volumn":"6185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.49","rise":"9.54%","time":"22:05","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1036.49","rise":"9.23%","time":"22:10","volumn":"6585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.69","rise":"9.35%","time":"22:15","volumn":"6518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.06","rise":"9.60%","time":"22:20","volumn":"5672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.79","rise":"9.68%","time":"22:25","volumn":"4080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.73","rise":"9.57%","time":"22:30","volumn":"5209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.48","rise":"9.86%","time":"22:35","volumn":"3659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.03","rise":"9.70%","time":"22:40","volumn":"3666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.57","rise":"9.97%","time":"22:45","volumn":"4401.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.21","rise":"10.14%","time":"22:50","volumn":"6113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.26","rise":"10.36%","time":"22:55","volumn":"5654.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.48","rise":"10.38%","time":"23:00","volumn":"6205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1049.57","rise":"10.60%","time":"23:05","volumn":"5850.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.93","rise":"10.54%","time":"23:10","volumn":"4543.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.00","rise":"10.44%","time":"23:15","volumn":"4200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.60","rise":"10.29%","time":"23:20","volumn":"5286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.23","rise":"10.36%","time":"23:25","volumn":"3567.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.89","rise":"10.32%","time":"23:30","volumn":"3073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.58","rise":"10.39%","time":"23:35","volumn":"2666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.64","rise":"10.19%","time":"23:40","volumn":"3309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.93","rise":"10.12%","time":"23:45","volumn":"3301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.57","rise":"9.87%","time":"23:50","volumn":"3475.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.63","rise":"9.98%","time":"23:55","volumn":"4243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.82","rise":"10.00%","time":"00:00","volumn":"2824.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.83","rise":"10.00%","time":"00:05","volumn":"2690.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1042.19","rise":"9.83%","time":"00:10","volumn":"2704.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.54","rise":"9.97%","time":"00:15","volumn":"2099.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.06","rise":"10.13%","time":"00:20","volumn":"2904.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.53","rise":"10.07%","time":"00:25","volumn":"1887.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.83","rise":"10.21%","time":"00:30","volumn":"2348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.88","rise":"10.32%","time":"00:35","volumn":"2872.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.30","rise":"10.15%","time":"00:40","volumn":"2661.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.03","rise":"10.34%","time":"00:45","volumn":"1946.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.16","rise":"10.35%","time":"00:50","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.93","rise":"10.64%","time":"00:55","volumn":"3639.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.59","rise":"10.40%","time":"01:00","volumn":"3445.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.90","rise":"10.43%","time":"01:05","volumn":"2588.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.92","rise":"10.22%","time":"01:10","volumn":"3891.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.97","rise":"10.33%","time":"01:15","volumn":"2331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.27","rise":"10.26%","time":"01:20","volumn":"1760.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.03","rise":"10.34%","time":"01:25","volumn":"1511.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.04","rise":"10.44%","time":"01:30","volumn":"2488.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.81","rise":"10.52%","time":"01:35","volumn":"2298.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.40","rise":"10.59%","time":"01:40","volumn":"2688.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.45","rise":"10.59%","time":"01:45","volumn":"3243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1050.85","rise":"10.74%","time":"01:50","volumn":"6102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.94","rise":"10.96%","time":"01:55","volumn":"5520.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.02","rise":"10.86%","time":"02:00","volumn":"3565.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.37","rise":"11.00%","time":"02:05","volumn":"3261.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.05","rise":"11.29%","time":"02:10","volumn":"5171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.65","rise":"11.24%","time":"02:15","volumn":"4523.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1057.38","rise":"11.43%","time":"02:20","volumn":"4371.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.74","rise":"11.04%","time":"02:25","volumn":"4316.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.37","rise":"11.22%","time":"02:30","volumn":"2976.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.74","rise":"10.94%","time":"02:35","volumn":"3962.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.33","rise":"11.00%","time":"02:40","volumn":"4130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.25","rise":"10.99%","time":"02:45","volumn":"3118.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.51","rise":"11.02%","time":"02:50","volumn":"2384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.96","rise":"11.07%","time":"02:55","volumn":"2545.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.19","rise":"11.09%","time":"03:00","volumn":"2621.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.49","rise":"10.91%","time":"03:05","volumn":"3767.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.19","rise":"10.99%","time":"03:10","volumn":"2874.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.06","rise":"11.08%","time":"03:15","volumn":"2954.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.78","rise":"11.36%","time":"03:20","volumn":"4497.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.39","rise":"11.64%","time":"03:25","volumn":"6825.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.58","rise":"11.66%","time":"03:30","volumn":"7933.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.68","rise":"11.67%","time":"03:35","volumn":"5550.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.97","rise":"11.70%","time":"03:40","volumn":"5727.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.66","rise":"11.56%","time":"03:45","volumn":"4769.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.53","rise":"11.65%","time":"03:50","volumn":"4601.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.40","rise":"11.85%","time":"03:55","volumn":"8344.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1064.69","rise":"12.20%","time":"04:00","volumn":"4.10\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"261896.09\u4ebf","maxPrice":"1064.75","minPrice":"1030.00","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["1064.69","1006.12","947.55","888.98","830.41"]},"cyrate":{"o":["21.32%","14.65%","7.97%","1.30%","-5.37%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"877.57","rise":"0","time":"04\/29","volumn":"38.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"864.02","rise":"-1.54%","time":"04\/30","volumn":"36.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"830.41","rise":"-5.37%","time":"05\/01","volumn":"55.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"858.17","rise":"-2.21%","time":"05\/02","volumn":"37.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"887.89","rise":"1.18%","time":"05\/03","volumn":"39.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"921.40","rise":"4.99%","time":"05\/06","volumn":"37.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"905.54","rise":"3.19%","time":"05\/07","volumn":"43.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"3.03%","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"1.13%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"2.42%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"3.01%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"4.10%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"7.83%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"7.52%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"5.38%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"8.00%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"8.69%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"8.20%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"18.28%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"21.32%","time":"05\/24","volumn":"42.95\u4e07"}],"points":"20"},"open":"1044.49","priceChangeRatio":"2.57%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u4f1f\u8fbe","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["1064.69","1056.62","1048.55","1040.47","1032.40"]},"cyrate":{"o":["2.57%","1.79%","1.02%","0.24%","-0.54%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.19","rise":"0.60%","time":"21:31","volumn":"2.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.43","rise":"0.24%","time":"21:32","volumn":"3.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.97","rise":"-0.00%","time":"21:33","volumn":"3.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.29","rise":"0.32%","time":"21:34","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.93","rise":"0.57%","time":"21:35","volumn":"3.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.95","rise":"0.48%","time":"21:36","volumn":"4.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1038.58","rise":"0.06%","time":"21:37","volumn":"4.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1035.20","rise":"-0.27%","time":"21:38","volumn":"4.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1032.40","rise":"-0.54%","time":"21:39","volumn":"5.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1033.00","rise":"-0.48%","time":"21:40","volumn":"5.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1036.99","rise":"-0.10%","time":"21:41","volumn":"5.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1038.60","rise":"0.06%","time":"21:42","volumn":"6.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.81","rise":"0.56%","time":"21:43","volumn":"6.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.92","rise":"0.67%","time":"21:44","volumn":"6.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.90","rise":"0.47%","time":"21:45","volumn":"6.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.96","rise":"0.67%","time":"21:46","volumn":"7.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.94","rise":"0.86%","time":"21:47","volumn":"7.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.15","rise":"0.40%","time":"21:48","volumn":"7.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.47","rise":"0.24%","time":"21:49","volumn":"7.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.74","rise":"0.46%","time":"21:50","volumn":"8.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.76","rise":"0.17%","time":"21:51","volumn":"8.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.77","rise":"0.36%","time":"21:52","volumn":"8.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.65","rise":"0.35%","time":"21:53","volumn":"8.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.13","rise":"0.11%","time":"21:54","volumn":"8.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1038.45","rise":"0.04%","time":"21:55","volumn":"8.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.62","rise":"0.25%","time":"21:56","volumn":"9.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.20","rise":"0.12%","time":"21:57","volumn":"9.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.36","rise":"0.13%","time":"21:58","volumn":"9.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.82","rise":"0.37%","time":"21:59","volumn":"9.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.37","rise":"0.52%","time":"22:00","volumn":"9.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.61","rise":"0.73%","time":"22:01","volumn":"9.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.90","rise":"0.57%","time":"22:02","volumn":"10.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.00","rise":"0.29%","time":"22:03","volumn":"10.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.40","rise":"0.14%","time":"22:04","volumn":"10.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.49","rise":"0.14%","time":"22:05","volumn":"10.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.13","rise":"0.11%","time":"22:06","volumn":"10.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.21","rise":"0.21%","time":"22:07","volumn":"10.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.95","rise":"-0.00%","time":"22:08","volumn":"10.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.00","rise":"0.10%","time":"22:09","volumn":"11.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1036.49","rise":"-0.14%","time":"22:10","volumn":"11.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1036.01","rise":"-0.19%","time":"22:11","volumn":"11.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.74","rise":"-0.02%","time":"22:12","volumn":"11.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.42","rise":"0.14%","time":"22:13","volumn":"11.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.58","rise":"-0.04%","time":"22:14","volumn":"11.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.69","rise":"-0.03%","time":"22:15","volumn":"11.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.30","rise":"0.22%","time":"22:16","volumn":"11.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.82","rise":"0.18%","time":"22:17","volumn":"12.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1038.94","rise":"0.09%","time":"22:18","volumn":"12.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.29","rise":"0.13%","time":"22:19","volumn":"12.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.06","rise":"0.20%","time":"22:20","volumn":"12.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1038.96","rise":"0.09%","time":"22:21","volumn":"12.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.89","rise":"-0.01%","time":"22:22","volumn":"12.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1037.61","rise":"-0.04%","time":"22:23","volumn":"12.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.37","rise":"0.13%","time":"22:24","volumn":"12.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.79","rise":"0.27%","time":"22:25","volumn":"12.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.82","rise":"0.37%","time":"22:26","volumn":"12.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.46","rise":"0.33%","time":"22:27","volumn":"13.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.75","rise":"0.36%","time":"22:28","volumn":"13.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.44","rise":"0.24%","time":"22:29","volumn":"13.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1039.73","rise":"0.17%","time":"22:30","volumn":"13.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.23","rise":"0.22%","time":"22:31","volumn":"13.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.55","rise":"0.25%","time":"22:32","volumn":"13.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.87","rise":"0.37%","time":"22:33","volumn":"13.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.09","rise":"0.39%","time":"22:34","volumn":"13.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.48","rise":"0.43%","time":"22:35","volumn":"13.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.07","rise":"0.39%","time":"22:36","volumn":"13.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.85","rise":"0.28%","time":"22:37","volumn":"13.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.73","rise":"0.36%","time":"22:38","volumn":"13.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1040.54","rise":"0.25%","time":"22:39","volumn":"14.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.03","rise":"0.29%","time":"22:40","volumn":"14.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.62","rise":"0.35%","time":"22:41","volumn":"14.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.37","rise":"0.42%","time":"22:42","volumn":"14.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.09","rise":"0.49%","time":"22:43","volumn":"14.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.39","rise":"0.62%","time":"22:44","volumn":"14.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.57","rise":"0.54%","time":"22:45","volumn":"14.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.73","rise":"0.65%","time":"22:46","volumn":"14.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.76","rise":"0.75%","time":"22:47","volumn":"14.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.12","rise":"0.69%","time":"22:48","volumn":"14.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.76","rise":"0.65%","time":"22:49","volumn":"15.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.21","rise":"0.70%","time":"22:50","volumn":"15.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.99","rise":"0.58%","time":"22:51","volumn":"15.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.79","rise":"0.56%","time":"22:52","volumn":"15.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.56","rise":"0.63%","time":"22:53","volumn":"15.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.90","rise":"0.67%","time":"22:54","volumn":"15.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.26","rise":"0.89%","time":"22:55","volumn":"15.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.50","rise":"0.82%","time":"22:56","volumn":"15.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.27","rise":"0.89%","time":"22:57","volumn":"15.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.55","rise":"0.92%","time":"22:58","volumn":"16.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.70","rise":"0.94%","time":"22:59","volumn":"16.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.48","rise":"0.91%","time":"23:00","volumn":"16.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.90","rise":"0.86%","time":"23:01","volumn":"16.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.57","rise":"1.02%","time":"23:02","volumn":"16.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.80","rise":"1.04%","time":"23:03","volumn":"16.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.80","rise":"1.04%","time":"23:04","volumn":"16.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1049.57","rise":"1.12%","time":"23:05","volumn":"16.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1049.91","rise":"1.15%","time":"23:06","volumn":"17.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.94","rise":"1.06%","time":"23:07","volumn":"17.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1049.25","rise":"1.08%","time":"23:08","volumn":"17.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.67","rise":"1.03%","time":"23:09","volumn":"17.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.93","rise":"1.05%","time":"23:10","volumn":"17.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.90","rise":"1.05%","time":"23:11","volumn":"17.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.61","rise":"1.02%","time":"23:12","volumn":"17.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.95","rise":"1.06%","time":"23:13","volumn":"17.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.97","rise":"0.96%","time":"23:14","volumn":"17.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.00","rise":"0.96%","time":"23:15","volumn":"17.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.00","rise":"0.87%","time":"23:16","volumn":"17.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.39","rise":"0.81%","time":"23:17","volumn":"18.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.66","rise":"0.74%","time":"23:18","volumn":"18.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.67","rise":"0.74%","time":"23:19","volumn":"18.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.60","rise":"0.83%","time":"23:20","volumn":"18.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.53","rise":"0.73%","time":"23:21","volumn":"18.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.25","rise":"0.80%","time":"23:22","volumn":"18.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.13","rise":"0.78%","time":"23:23","volumn":"18.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.65","rise":"0.83%","time":"23:24","volumn":"18.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.23","rise":"0.89%","time":"23:25","volumn":"18.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.89","rise":"0.86%","time":"23:26","volumn":"18.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.73","rise":"0.94%","time":"23:27","volumn":"18.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.70","rise":"0.94%","time":"23:28","volumn":"18.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.70","rise":"0.84%","time":"23:29","volumn":"18.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.89","rise":"0.86%","time":"23:30","volumn":"18.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.85","rise":"0.95%","time":"23:31","volumn":"19.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.57","rise":"0.92%","time":"23:32","volumn":"19.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1048.13","rise":"0.98%","time":"23:33","volumn":"19.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.85","rise":"0.95%","time":"23:34","volumn":"19.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1047.58","rise":"0.92%","time":"23:35","volumn":"19.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.10","rise":"0.78%","time":"23:36","volumn":"19.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.13","rise":"0.78%","time":"23:37","volumn":"19.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.28","rise":"0.80%","time":"23:38","volumn":"19.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.63","rise":"0.83%","time":"23:39","volumn":"19.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.64","rise":"0.74%","time":"23:40","volumn":"19.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.69","rise":"0.65%","time":"23:41","volumn":"19.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1045.80","rise":"0.75%","time":"23:42","volumn":"19.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.24","rise":"0.79%","time":"23:43","volumn":"19.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1046.10","rise":"0.78%","time":"23:44","volumn":"19.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.93","rise":"0.67%","time":"23:45","volumn":"19.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.37","rise":"0.61%","time":"23:46","volumn":"19.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.80","rise":"0.66%","time":"23:47","volumn":"20.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1044.52","rise":"0.63%","time":"23:48","volumn":"20.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.36","rise":"0.52%","time":"23:49","volumn":"20.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.57","rise":"0.44%","time":"23:50","volumn":"20.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.27","rise":"0.41%","time":"23:51","volumn":"20.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.49","rise":"0.34%","time":"23:52","volumn":"20.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1041.96","rise":"0.38%","time":"23:53","volumn":"20.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.53","rise":"0.44%","time":"23:54","volumn":"20.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.63","rise":"0.54%","time":"23:55","volumn":"20.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.21","rise":"0.50%","time":"23:56","volumn":"20.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1042.50","rise":"0.43%","time":"23:57","volumn":"20.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.64","rise":"0.54%","time":"23:58","volumn":"20.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1043.94","rise":"0.57%","time":"23:59","volumn":"20.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.82","rise":"0.56%","time":"00:00","volumn":"20.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.07","rise":"0.59%","time":"00:01","volumn":"21.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.99","rise":"0.58%","time":"00:02","volumn":"21.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.15","rise":"0.50%","time":"00:03","volumn":"21.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.55","rise":"0.54%","time":"00:04","volumn":"21.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.83","rise":"0.56%","time":"00:05","volumn":"21.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.42","rise":"0.52%","time":"00:06","volumn":"21.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.76","rise":"0.56%","time":"00:07","volumn":"21.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.30","rise":"0.51%","time":"00:08","volumn":"21.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1042.24","rise":"0.41%","time":"00:09","volumn":"21.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1042.19","rise":"0.40%","time":"00:10","volumn":"21.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.00","rise":"0.48%","time":"00:11","volumn":"21.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1042.93","rise":"0.48%","time":"00:12","volumn":"21.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.70","rise":"0.55%","time":"00:13","volumn":"21.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.68","rise":"0.55%","time":"00:14","volumn":"21.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.54","rise":"0.53%","time":"00:15","volumn":"21.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.64","rise":"0.54%","time":"00:16","volumn":"21.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1043.69","rise":"0.55%","time":"00:17","volumn":"21.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.55","rise":"0.63%","time":"00:18","volumn":"21.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.57","rise":"0.73%","time":"00:19","volumn":"21.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.06","rise":"0.68%","time":"00:20","volumn":"21.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.97","rise":"0.67%","time":"00:21","volumn":"22.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.89","rise":"0.66%","time":"00:22","volumn":"22.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.66","rise":"0.64%","time":"00:23","volumn":"22.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.82","rise":"0.66%","time":"00:24","volumn":"22.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1044.53","rise":"0.63%","time":"00:25","volumn":"22.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.33","rise":"0.71%","time":"00:26","volumn":"22.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.67","rise":"0.74%","time":"00:27","volumn":"22.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.77","rise":"0.75%","time":"00:28","volumn":"22.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.48","rise":"0.72%","time":"00:29","volumn":"22.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.83","rise":"0.76%","time":"00:30","volumn":"22.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.89","rise":"0.76%","time":"00:31","volumn":"22.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.00","rise":"0.77%","time":"00:32","volumn":"22.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.46","rise":"0.82%","time":"00:33","volumn":"22.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.75","rise":"0.84%","time":"00:34","volumn":"22.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.88","rise":"0.86%","time":"00:35","volumn":"22.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.10","rise":"0.88%","time":"00:36","volumn":"22.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.49","rise":"0.82%","time":"00:37","volumn":"22.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.40","rise":"0.81%","time":"00:38","volumn":"22.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.18","rise":"0.79%","time":"00:39","volumn":"22.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.30","rise":"0.70%","time":"00:40","volumn":"22.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.51","rise":"0.72%","time":"00:41","volumn":"23.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.37","rise":"0.81%","time":"00:42","volumn":"23.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.21","rise":"0.89%","time":"00:43","volumn":"23.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.07","rise":"0.87%","time":"00:44","volumn":"23.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.03","rise":"0.87%","time":"00:45","volumn":"23.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.11","rise":"0.88%","time":"00:46","volumn":"23.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.78","rise":"0.85%","time":"00:47","volumn":"23.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.00","rise":"0.87%","time":"00:48","volumn":"24.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.72","rise":"0.84%","time":"00:49","volumn":"24.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.16","rise":"0.88%","time":"00:50","volumn":"24.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.13","rise":"0.88%","time":"00:51","volumn":"24.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.24","rise":"0.89%","time":"00:52","volumn":"24.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.74","rise":"0.94%","time":"00:53","volumn":"24.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.69","rise":"1.03%","time":"00:54","volumn":"24.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.93","rise":"1.15%","time":"00:55","volumn":"24.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.78","rise":"1.04%","time":"00:56","volumn":"24.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.06","rise":"0.97%","time":"00:57","volumn":"24.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.00","rise":"0.96%","time":"00:58","volumn":"24.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.29","rise":"0.90%","time":"00:59","volumn":"24.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.59","rise":"0.93%","time":"01:00","volumn":"24.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.74","rise":"1.04%","time":"01:01","volumn":"24.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.85","rise":"1.05%","time":"01:02","volumn":"25.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.28","rise":"0.99%","time":"01:03","volumn":"25.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.93","rise":"0.96%","time":"01:04","volumn":"25.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.90","rise":"0.95%","time":"01:05","volumn":"25.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.79","rise":"0.94%","time":"01:06","volumn":"25.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.42","rise":"0.91%","time":"01:07","volumn":"25.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.84","rise":"0.76%","time":"01:08","volumn":"25.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.35","rise":"0.71%","time":"01:09","volumn":"25.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.92","rise":"0.76%","time":"01:10","volumn":"25.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.70","rise":"0.74%","time":"01:11","volumn":"25.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.43","rise":"0.72%","time":"01:12","volumn":"25.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.90","rise":"0.76%","time":"01:13","volumn":"25.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.68","rise":"0.84%","time":"01:14","volumn":"25.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.97","rise":"0.86%","time":"01:15","volumn":"25.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.97","rise":"0.87%","time":"01:16","volumn":"25.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.35","rise":"0.81%","time":"01:17","volumn":"25.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1045.94","rise":"0.77%","time":"01:18","volumn":"25.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.81","rise":"0.85%","time":"01:19","volumn":"25.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.27","rise":"0.80%","time":"01:20","volumn":"25.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.64","rise":"0.83%","time":"01:21","volumn":"26.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.05","rise":"0.78%","time":"01:22","volumn":"26.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.19","rise":"0.79%","time":"01:23","volumn":"26.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1046.43","rise":"0.81%","time":"01:24","volumn":"26.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.03","rise":"0.87%","time":"01:25","volumn":"26.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.64","rise":"0.93%","time":"01:26","volumn":"26.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.15","rise":"0.98%","time":"01:27","volumn":"26.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1047.86","rise":"0.95%","time":"01:28","volumn":"26.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.54","rise":"1.02%","time":"01:29","volumn":"26.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.04","rise":"0.97%","time":"01:30","volumn":"26.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.45","rise":"1.01%","time":"01:31","volumn":"26.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.90","rise":"1.05%","time":"01:32","volumn":"26.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.00","rise":"1.06%","time":"01:33","volumn":"26.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.87","rise":"1.05%","time":"01:34","volumn":"26.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.81","rise":"1.04%","time":"01:35","volumn":"26.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.67","rise":"1.13%","time":"01:36","volumn":"26.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.23","rise":"1.08%","time":"01:37","volumn":"26.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.75","rise":"1.04%","time":"01:38","volumn":"26.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.15","rise":"1.08%","time":"01:39","volumn":"26.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.40","rise":"1.10%","time":"01:40","volumn":"26.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.65","rise":"1.12%","time":"01:41","volumn":"26.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.02","rise":"1.06%","time":"01:42","volumn":"27.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.21","rise":"1.08%","time":"01:43","volumn":"27.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.12","rise":"1.07%","time":"01:44","volumn":"27.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.45","rise":"1.10%","time":"01:45","volumn":"27.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.91","rise":"1.15%","time":"01:46","volumn":"27.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.82","rise":"1.14%","time":"01:47","volumn":"27.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1048.59","rise":"1.02%","time":"01:48","volumn":"27.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1049.33","rise":"1.09%","time":"01:49","volumn":"27.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1050.85","rise":"1.24%","time":"01:50","volumn":"27.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1051.91","rise":"1.34%","time":"01:51","volumn":"27.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1051.90","rise":"1.34%","time":"01:52","volumn":"28.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.20","rise":"1.37%","time":"01:53","volumn":"28.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.98","rise":"1.44%","time":"01:54","volumn":"28.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.94","rise":"1.44%","time":"01:55","volumn":"28.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.18","rise":"1.46%","time":"01:56","volumn":"28.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.00","rise":"1.45%","time":"01:57","volumn":"28.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.84","rise":"1.43%","time":"01:58","volumn":"28.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1051.71","rise":"1.32%","time":"01:59","volumn":"28.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.02","rise":"1.35%","time":"02:00","volumn":"28.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.56","rise":"1.40%","time":"02:01","volumn":"28.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.12","rise":"1.36%","time":"02:02","volumn":"28.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.73","rise":"1.42%","time":"02:03","volumn":"28.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.62","rise":"1.41%","time":"02:04","volumn":"28.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.37","rise":"1.48%","time":"02:05","volumn":"29.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.15","rise":"1.56%","time":"02:06","volumn":"29.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.80","rise":"1.52%","time":"02:07","volumn":"29.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.71","rise":"1.61%","time":"02:08","volumn":"29.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.30","rise":"1.67%","time":"02:09","volumn":"29.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.05","rise":"1.74%","time":"02:10","volumn":"29.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.41","rise":"1.77%","time":"02:11","volumn":"29.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.59","rise":"1.79%","time":"02:12","volumn":"29.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.66","rise":"1.80%","time":"02:13","volumn":"29.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.66","rise":"1.80%","time":"02:14","volumn":"29.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.65","rise":"1.70%","time":"02:15","volumn":"30.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.75","rise":"1.81%","time":"02:16","volumn":"30.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.20","rise":"1.75%","time":"02:17","volumn":"30.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.58","rise":"1.79%","time":"02:18","volumn":"30.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1057.72","rise":"1.90%","time":"02:19","volumn":"30.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1057.38","rise":"1.87%","time":"02:20","volumn":"30.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.89","rise":"1.82%","time":"02:21","volumn":"30.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.15","rise":"1.75%","time":"02:22","volumn":"30.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.92","rise":"1.63%","time":"02:23","volumn":"30.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.78","rise":"1.62%","time":"02:24","volumn":"30.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.74","rise":"1.52%","time":"02:25","volumn":"30.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.93","rise":"1.63%","time":"02:26","volumn":"30.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.31","rise":"1.67%","time":"02:27","volumn":"31.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.07","rise":"1.65%","time":"02:28","volumn":"31.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.29","rise":"1.67%","time":"02:29","volumn":"31.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.37","rise":"1.67%","time":"02:30","volumn":"31.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.51","rise":"1.50%","time":"02:31","volumn":"31.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.71","rise":"1.51%","time":"02:32","volumn":"31.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.67","rise":"1.61%","time":"02:33","volumn":"31.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.24","rise":"1.47%","time":"02:34","volumn":"31.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.74","rise":"1.42%","time":"02:35","volumn":"31.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.00","rise":"1.35%","time":"02:36","volumn":"31.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.48","rise":"1.40%","time":"02:37","volumn":"31.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.56","rise":"1.40%","time":"02:38","volumn":"31.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.32","rise":"1.48%","time":"02:39","volumn":"31.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.33","rise":"1.48%","time":"02:40","volumn":"31.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.66","rise":"1.51%","time":"02:41","volumn":"32.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.09","rise":"1.45%","time":"02:42","volumn":"32.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.13","rise":"1.55%","time":"02:43","volumn":"32.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.61","rise":"1.50%","time":"02:44","volumn":"32.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.25","rise":"1.47%","time":"02:45","volumn":"32.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.20","rise":"1.56%","time":"02:46","volumn":"32.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.07","rise":"1.55%","time":"02:47","volumn":"32.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.11","rise":"1.55%","time":"02:48","volumn":"32.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.30","rise":"1.57%","time":"02:49","volumn":"32.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.51","rise":"1.50%","time":"02:50","volumn":"32.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.80","rise":"1.43%","time":"02:51","volumn":"32.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.16","rise":"1.56%","time":"02:52","volumn":"32.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.26","rise":"1.57%","time":"02:53","volumn":"32.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.70","rise":"1.51%","time":"02:54","volumn":"32.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.96","rise":"1.54%","time":"02:55","volumn":"32.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.16","rise":"1.46%","time":"02:56","volumn":"32.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.65","rise":"1.51%","time":"02:57","volumn":"32.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.55","rise":"1.60%","time":"02:58","volumn":"32.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.20","rise":"1.56%","time":"02:59","volumn":"33.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.19","rise":"1.56%","time":"03:00","volumn":"33.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.36","rise":"1.58%","time":"03:01","volumn":"33.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.08","rise":"1.55%","time":"03:02","volumn":"33.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.58","rise":"1.41%","time":"03:03","volumn":"33.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.70","rise":"1.51%","time":"03:04","volumn":"33.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1052.49","rise":"1.40%","time":"03:05","volumn":"33.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.00","rise":"1.45%","time":"03:06","volumn":"33.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.25","rise":"1.47%","time":"03:07","volumn":"33.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.16","rise":"1.46%","time":"03:08","volumn":"33.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.27","rise":"1.47%","time":"03:09","volumn":"33.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.19","rise":"1.46%","time":"03:10","volumn":"33.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.51","rise":"1.50%","time":"03:11","volumn":"33.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.20","rise":"1.56%","time":"03:12","volumn":"33.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.22","rise":"1.56%","time":"03:13","volumn":"33.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1053.85","rise":"1.53%","time":"03:14","volumn":"33.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.06","rise":"1.55%","time":"03:15","volumn":"34.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.31","rise":"1.57%","time":"03:16","volumn":"34.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.76","rise":"1.62%","time":"03:17","volumn":"34.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1054.38","rise":"1.58%","time":"03:18","volumn":"34.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1055.90","rise":"1.73%","time":"03:19","volumn":"34.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.78","rise":"1.81%","time":"03:20","volumn":"34.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1056.65","rise":"1.80%","time":"03:21","volumn":"34.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1057.47","rise":"1.88%","time":"03:22","volumn":"34.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.84","rise":"2.01%","time":"03:23","volumn":"34.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.60","rise":"2.08%","time":"03:24","volumn":"35.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.39","rise":"2.06%","time":"03:25","volumn":"35.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.93","rise":"2.11%","time":"03:26","volumn":"35.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.01","rise":"2.22%","time":"03:27","volumn":"35.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.22","rise":"2.24%","time":"03:28","volumn":"35.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1060.84","rise":"2.20%","time":"03:29","volumn":"35.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.58","rise":"2.08%","time":"03:30","volumn":"35.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.89","rise":"2.11%","time":"03:31","volumn":"36.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.90","rise":"2.11%","time":"03:32","volumn":"36.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.35","rise":"2.06%","time":"03:33","volumn":"36.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.52","rise":"2.07%","time":"03:34","volumn":"36.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.68","rise":"2.09%","time":"03:35","volumn":"36.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.00","rise":"2.02%","time":"03:36","volumn":"36.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.48","rise":"1.97%","time":"03:37","volumn":"36.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.66","rise":"1.99%","time":"03:38","volumn":"36.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.36","rise":"2.06%","time":"03:39","volumn":"36.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.97","rise":"2.12%","time":"03:40","volumn":"37.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.05","rise":"2.03%","time":"03:41","volumn":"37.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1060.26","rise":"2.15%","time":"03:42","volumn":"37.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.31","rise":"2.05%","time":"03:43","volumn":"37.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.23","rise":"2.05%","time":"03:44","volumn":"37.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.66","rise":"1.99%","time":"03:45","volumn":"37.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.39","rise":"2.06%","time":"03:46","volumn":"37.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.24","rise":"2.05%","time":"03:47","volumn":"37.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1060.26","rise":"2.15%","time":"03:48","volumn":"37.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1060.02","rise":"2.12%","time":"03:49","volumn":"37.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1059.53","rise":"2.08%","time":"03:50","volumn":"38.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1060.65","rise":"2.18%","time":"03:51","volumn":"38.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.50","rise":"1.98%","time":"03:52","volumn":"38.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1058.81","rise":"2.01%","time":"03:53","volumn":"38.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1060.39","rise":"2.16%","time":"03:54","volumn":"38.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.40","rise":"2.25%","time":"03:55","volumn":"38.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.86","rise":"2.30%","time":"03:56","volumn":"39.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.70","rise":"2.28%","time":"03:57","volumn":"39.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1061.36","rise":"2.25%","time":"03:58","volumn":"39.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1062.14","rise":"2.33%","time":"03:59","volumn":"39.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"1064.69","rise":"2.57%","time":"04:00","volumn":"42.95\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u4f1f\u8fbe[NVDA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NVDA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NVDA.html?from=360search","volume":"4294.94\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["1064.69","899.31","733.93","568.56","403.18"]},"cyrate":{"o":["159.62%","119.29%","78.96%","38.64%","-1.69%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"410.10","rise":"0","time":"06\/13","volumn":"61.16\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"429.85","rise":"4.82%","time":"06\/14","volumn":"73.88\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"426.41","rise":"3.98%","time":"06\/15","volumn":"56.79\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"426.80","rise":"4.07%","time":"06\/16","volumn":"65.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"437.96","rise":"6.79%","time":"06\/20","volumn":"45.06\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"430.33","rise":"4.93%","time":"06\/21","volumn":"55.06\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"430.13","rise":"4.88%","time":"06\/22","volumn":"41.71\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"421.97","rise":"2.89%","time":"06\/23","volumn":"35.77\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"406.20","rise":"-0.95%","time":"06\/26","volumn":"59.38\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"418.64","rise":"2.08%","time":"06\/27","volumn":"45.67\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"411.05","rise":"0.23%","time":"06\/28","volumn":"58.15\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"408.10","rise":"-0.49%","time":"06\/29","volumn":"37.98\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"422.90","rise":"3.12%","time":"06\/30","volumn":"50.06\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"424.01","rise":"3.39%","time":"07\/03","volumn":"19.82\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"423.05","rise":"3.16%","time":"07\/05","volumn":"32.33\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"420.91","rise":"2.64%","time":"07\/06","volumn":"30.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"424.91","rise":"3.61%","time":"07\/07","volumn":"35.55\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"421.68","rise":"2.82%","time":"07\/10","volumn":"35.36\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"423.93","rise":"3.37%","time":"07\/11","volumn":"29.80\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"438.90","rise":"7.02%","time":"07\/12","volumn":"47.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"459.65","rise":"12.08%","time":"07\/13","volumn":"47.69\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"454.57","rise":"10.84%","time":"07\/14","volumn":"77.12\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"464.49","rise":"13.26%","time":"07\/17","volumn":"50.96\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"474.82","rise":"15.78%","time":"07\/18","volumn":"56.95\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"470.65","rise":"14.76%","time":"07\/19","volumn":"42.62\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"455.08","rise":"10.97%","time":"07\/20","volumn":"53.62\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"442.97","rise":"8.02%","time":"07\/21","volumn":"96.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"446.00","rise":"8.75%","time":"07\/24","volumn":"38.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"456.67","rise":"11.36%","time":"07\/25","volumn":"34.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"454.40","rise":"10.80%","time":"07\/26","volumn":"36.33\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"458.88","rise":"11.89%","time":"07\/27","volumn":"45.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"467.38","rise":"13.97%","time":"07\/28","volumn":"33.07\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"467.17","rise":"13.92%","time":"07\/31","volumn":"25.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"464.95","rise":"13.37%","time":"08\/01","volumn":"23.84\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"442.57","rise":"7.92%","time":"08\/02","volumn":"52.94\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"445.03","rise":"8.52%","time":"08\/03","volumn":"32.44\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"446.68","rise":"8.92%","time":"08\/04","volumn":"36.24\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"454.05","rise":"10.72%","time":"08\/07","volumn":"32.16\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"446.52","rise":"8.88%","time":"08\/08","volumn":"35.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"425.42","rise":"3.74%","time":"08\/09","volumn":"58.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"423.76","rise":"3.33%","time":"08\/10","volumn":"49.23\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"408.43","rise":"-0.41%","time":"08\/11","volumn":"53.25\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"437.41","rise":"6.66%","time":"08\/14","volumn":"68.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"439.28","rise":"7.12%","time":"08\/15","volumn":"67.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"434.74","rise":"6.01%","time":"08\/16","volumn":"52.02\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"433.31","rise":"5.66%","time":"08\/17","volumn":"45.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"432.87","rise":"5.55%","time":"08\/18","volumn":"58.31\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"469.55","rise":"14.50%","time":"08\/21","volumn":"69.06\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"456.56","rise":"11.33%","time":"08\/22","volumn":"75.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"471.04","rise":"14.86%","time":"08\/23","volumn":"76.85\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"471.51","rise":"14.97%","time":"08\/24","volumn":"115.38\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"460.06","rise":"12.18%","time":"08\/25","volumn":"92.45\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"468.23","rise":"14.17%","time":"08\/28","volumn":"68.41\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"487.72","rise":"18.93%","time":"08\/29","volumn":"69.98\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"492.52","rise":"20.10%","time":"08\/30","volumn":"73.42\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"493.43","rise":"20.32%","time":"08\/31","volumn":"52.77\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"484.97","rise":"18.26%","time":"09\/01","volumn":"46.35\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"485.36","rise":"18.35%","time":"09\/05","volumn":"38.22\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"470.53","rise":"14.74%","time":"09\/06","volumn":"46.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"462.33","rise":"12.74%","time":"09\/07","volumn":"43.29\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"455.64","rise":"11.10%","time":"09\/08","volumn":"47.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"451.70","rise":"10.14%","time":"09\/11","volumn":"47.35\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"448.62","rise":"9.39%","time":"09\/12","volumn":"34.89\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"454.77","rise":"10.89%","time":"09\/13","volumn":"39.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"455.73","rise":"11.13%","time":"09\/14","volumn":"36.95\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"438.92","rise":"7.03%","time":"09\/15","volumn":"50.57\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"439.58","rise":"7.19%","time":"09\/18","volumn":"49.97\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"435.12","rise":"6.10%","time":"09\/19","volumn":"37.27\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"422.31","rise":"2.98%","time":"09\/20","volumn":"36.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"410.09","rise":"-0.00%","time":"09\/21","volumn":"44.96\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"416.02","rise":"1.44%","time":"09\/22","volumn":"47.86\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"422.14","rise":"2.94%","time":"09\/25","volumn":"41.84\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"419.03","rise":"2.18%","time":"09\/26","volumn":"40.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"424.60","rise":"3.54%","time":"09\/27","volumn":"44.41\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"430.81","rise":"5.05%","time":"09\/28","volumn":"42.41\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"434.91","rise":"6.05%","time":"09\/29","volumn":"39.73\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"447.74","rise":"9.18%","time":"10\/02","volumn":"43.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"435.09","rise":"6.09%","time":"10\/03","volumn":"47.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"440.33","rise":"7.37%","time":"10\/04","volumn":"36.14\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"446.80","rise":"8.95%","time":"10\/05","volumn":"39.29\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"457.54","rise":"11.57%","time":"10\/06","volumn":"43.38\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"452.65","rise":"10.38%","time":"10\/09","volumn":"40.92\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"457.90","rise":"11.66%","time":"10\/10","volumn":"36.80\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"467.98","rise":"14.11%","time":"10\/11","volumn":"37.72\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"469.37","rise":"14.45%","time":"10\/12","volumn":"48.07\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"454.53","rise":"10.83%","time":"10\/13","volumn":"47.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"460.87","rise":"12.38%","time":"10\/16","volumn":"37.47\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"439.30","rise":"7.12%","time":"10\/17","volumn":"81.06\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"421.88","rise":"2.87%","time":"10\/18","volumn":"62.58\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"420.93","rise":"2.64%","time":"10\/19","volumn":"50.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"413.79","rise":"0.90%","time":"10\/20","volumn":"47.67\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"429.67","rise":"4.77%","time":"10\/23","volumn":"47.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"436.55","rise":"6.45%","time":"10\/24","volumn":"40.09\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"417.71","rise":"1.86%","time":"10\/25","volumn":"39.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"403.18","rise":"-1.69%","time":"10\/26","volumn":"53.96\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"404.92","rise":"-1.26%","time":"10\/27","volumn":"41.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"411.53","rise":"0.35%","time":"10\/30","volumn":"38.77\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"407.72","rise":"-0.58%","time":"10\/31","volumn":"51.72\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"423.17","rise":"3.19%","time":"11\/01","volumn":"43.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"434.98","rise":"6.07%","time":"11\/02","volumn":"40.85\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"449.97","rise":"9.72%","time":"11\/03","volumn":"42.41\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"457.43","rise":"11.54%","time":"11\/06","volumn":"39.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"459.47","rise":"12.04%","time":"11\/07","volumn":"34.23\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"465.66","rise":"13.55%","time":"11\/08","volumn":"34.57\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"469.42","rise":"14.46%","time":"11\/09","volumn":"53.96\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"483.27","rise":"17.84%","time":"11\/10","volumn":"42.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"486.12","rise":"18.54%","time":"11\/13","volumn":"38.29\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"496.48","rise":"21.06%","time":"11\/14","volumn":"41.54\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"488.80","rise":"19.19%","time":"11\/15","volumn":"47.43\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"494.72","rise":"20.63%","time":"11\/16","volumn":"33.84\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"492.90","rise":"20.19%","time":"11\/17","volumn":"32.52\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"504.01","rise":"22.90%","time":"11\/20","volumn":"41.32\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"499.36","rise":"21.77%","time":"11\/21","volumn":"55.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"487.08","rise":"18.77%","time":"11\/22","volumn":"89.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"477.68","rise":"16.48%","time":"11\/24","volumn":"29.08\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"482.34","rise":"17.62%","time":"11\/27","volumn":"39.48\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"478.13","rise":"16.59%","time":"11\/28","volumn":"40.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"481.32","rise":"17.37%","time":"11\/29","volumn":"38.14\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"467.62","rise":"14.03%","time":"11\/30","volumn":"52.49\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"467.57","rise":"14.01%","time":"12\/01","volumn":"36.87\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"455.02","rise":"10.95%","time":"12\/04","volumn":"43.66\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"465.62","rise":"13.54%","time":"12\/05","volumn":"36.93\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"454.99","rise":"10.95%","time":"12\/06","volumn":"37.90\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"465.92","rise":"13.61%","time":"12\/07","volumn":"34.99\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"475.02","rise":"15.83%","time":"12\/08","volumn":"35.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"466.23","rise":"13.69%","time":"12\/11","volumn":"50.87\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"476.53","rise":"16.20%","time":"12\/12","volumn":"37.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"480.84","rise":"17.25%","time":"12\/13","volumn":"44.54\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"483.46","rise":"17.89%","time":"12\/14","volumn":"39.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"488.86","rise":"19.21%","time":"12\/15","volumn":"47.95\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"500.73","rise":"22.10%","time":"12\/18","volumn":"40.95\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"496.00","rise":"20.95%","time":"12\/19","volumn":"46.37\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"481.07","rise":"17.31%","time":"12\/20","volumn":"39.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"489.86","rise":"19.45%","time":"12\/21","volumn":"29.99\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"488.26","rise":"19.06%","time":"12\/22","volumn":"25.20\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"492.75","rise":"20.15%","time":"12\/26","volumn":"24.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"494.13","rise":"20.49%","time":"12\/27","volumn":"23.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"495.18","rise":"20.75%","time":"12\/28","volumn":"24.62\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"495.18","rise":"20.75%","time":"12\/29","volumn":"38.86\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"481.64","rise":"17.44%","time":"01\/02","volumn":"41.02\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"475.65","rise":"15.98%","time":"01\/03","volumn":"32.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"479.94","rise":"17.03%","time":"01\/04","volumn":"30.59\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"490.93","rise":"19.71%","time":"01\/05","volumn":"41.45\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"522.49","rise":"27.41%","time":"01\/08","volumn":"63.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"531.36","rise":"29.57%","time":"01\/09","volumn":"77.16\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"543.46","rise":"32.52%","time":"01\/10","volumn":"53.21\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"548.18","rise":"33.67%","time":"01\/11","volumn":"59.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"547.06","rise":"33.40%","time":"01\/12","volumn":"35.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"563.78","rise":"37.47%","time":"01\/16","volumn":"44.82\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"560.49","rise":"36.67%","time":"01\/17","volumn":"47.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"571.03","rise":"39.24%","time":"01\/18","volumn":"48.92\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"594.87","rise":"45.05%","time":"01\/19","volumn":"54.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"596.50","rise":"45.45%","time":"01\/22","volumn":"45.21\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"598.69","rise":"45.99%","time":"01\/23","volumn":"29.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"613.58","rise":"49.62%","time":"01\/24","volumn":"55.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"616.13","rise":"50.24%","time":"01\/25","volumn":"47.56\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"610.27","rise":"48.81%","time":"01\/26","volumn":"38.96\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"624.61","rise":"52.31%","time":"01\/29","volumn":"34.59\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.70","rise":"53.06%","time":"01\/30","volumn":"40.41\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"615.23","rise":"50.02%","time":"01\/31","volumn":"45.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"630.23","rise":"53.68%","time":"02\/01","volumn":"36.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"661.56","rise":"61.32%","time":"02\/02","volumn":"47.53\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"693.28","rise":"69.05%","time":"02\/05","volumn":"67.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"682.19","rise":"66.35%","time":"02\/06","volumn":"67.94\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"700.95","rise":"70.92%","time":"02\/07","volumn":"49.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"696.37","rise":"69.80%","time":"02\/08","volumn":"41.30\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"721.29","rise":"75.88%","time":"02\/09","volumn":"43.52\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"722.44","rise":"76.16%","time":"02\/12","volumn":"61.19\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"721.24","rise":"75.87%","time":"02\/13","volumn":"60.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"738.96","rise":"80.19%","time":"02\/14","volumn":"50.30\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"726.54","rise":"77.16%","time":"02\/15","volumn":"41.79\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"726.09","rise":"77.05%","time":"02\/16","volumn":"49.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"694.48","rise":"69.34%","time":"02\/20","volumn":"70.12\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"674.68","rise":"64.52%","time":"02\/21","volumn":"54.10\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"785.34","rise":"91.50%","time":"02\/22","volumn":"85.60\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"788.13","rise":"92.18%","time":"02\/23","volumn":"82.70\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"790.88","rise":"92.85%","time":"02\/26","volumn":"50.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"786.97","rise":"91.90%","time":"02\/27","volumn":"39.03\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"776.59","rise":"89.37%","time":"02\/28","volumn":"39.17\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"791.08","rise":"92.90%","time":"02\/29","volumn":"50.53\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"822.75","rise":"100.62%","time":"03\/01","volumn":"47.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"852.33","rise":"107.83%","time":"03\/04","volumn":"61.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"859.64","rise":"109.62%","time":"03\/05","volumn":"51.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"887.00","rise":"116.29%","time":"03\/06","volumn":"57.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"926.69","rise":"125.97%","time":"03\/07","volumn":"59.78\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"875.28","rise":"113.43%","time":"03\/08","volumn":"112.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"857.74","rise":"109.15%","time":"03\/11","volumn":"67.52\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"919.13","rise":"124.12%","time":"03\/12","volumn":"66.52\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"908.88","rise":"121.62%","time":"03\/13","volumn":"63.40\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"879.44","rise":"114.45%","time":"03\/14","volumn":"60.11\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"878.37","rise":"114.18%","time":"03\/15","volumn":"64.08\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"884.55","rise":"115.69%","time":"03\/18","volumn":"66.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"893.98","rise":"117.99%","time":"03\/19","volumn":"67.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"903.72","rise":"120.37%","time":"03\/20","volumn":"47.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"914.35","rise":"122.96%","time":"03\/21","volumn":"48.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"942.89","rise":"129.92%","time":"03\/22","volumn":"58.67\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"950.02","rise":"131.66%","time":"03\/25","volumn":"55.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"925.61","rise":"125.70%","time":"03\/26","volumn":"51.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"902.50","rise":"120.07%","time":"03\/27","volumn":"58.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"903.56","rise":"120.33%","time":"03\/28","volumn":"43.52\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"903.63","rise":"120.34%","time":"04\/01","volumn":"45.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"894.52","rise":"118.12%","time":"04\/02","volumn":"43.31\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"889.64","rise":"116.93%","time":"04\/03","volumn":"37.01\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"859.05","rise":"109.47%","time":"04\/04","volumn":"43.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"880.08","rise":"114.60%","time":"04\/05","volumn":"39.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"871.33","rise":"112.47%","time":"04\/08","volumn":"28.32\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"853.54","rise":"108.13%","time":"04\/09","volumn":"50.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"870.39","rise":"112.24%","time":"04\/10","volumn":"43.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"906.16","rise":"120.96%","time":"04\/11","volumn":"43.16\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"881.86","rise":"115.04%","time":"04\/12","volumn":"42.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"860.01","rise":"109.71%","time":"04\/15","volumn":"44.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"874.15","rise":"113.16%","time":"04\/16","volumn":"37.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"840.35","rise":"104.91%","time":"04\/17","volumn":"49.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"846.71","rise":"106.46%","time":"04\/18","volumn":"44.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"762.00","rise":"85.81%","time":"04\/19","volumn":"87.52\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"795.18","rise":"93.90%","time":"04\/22","volumn":"59.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"824.23","rise":"100.98%","time":"04\/23","volumn":"43.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"796.77","rise":"94.29%","time":"04\/24","volumn":"51.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"826.32","rise":"101.49%","time":"04\/25","volumn":"42.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"877.35","rise":"113.94%","time":"04\/26","volumn":"55.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"877.57","rise":"113.99%","time":"04\/29","volumn":"38.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"864.02","rise":"110.69%","time":"04\/30","volumn":"36.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"830.41","rise":"102.49%","time":"05\/01","volumn":"55.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"858.17","rise":"109.26%","time":"05\/02","volumn":"37.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"887.89","rise":"116.51%","time":"05\/03","volumn":"39.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"921.40","rise":"124.68%","time":"05\/06","volumn":"37.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"905.54","rise":"120.81%","time":"05\/07","volumn":"43.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"120.46%","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"116.40%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"119.16%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"120.43%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"122.77%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"130.75%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"130.09%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"125.50%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"131.11%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"132.59%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"131.53%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"153.11%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"159.62%","time":"05\/24","volumn":"42.95\u4e07"}],"points":"240"}}