{"amount":"7587.72\u4e07","changeAmount":"-0.33","close":"422.72","currentPrice":"422.39","currenttime":"2024-07-06 04:01:00","e":{"@attributes":{"datetime":"2024-07-06 04:01:00","e1":"422.39","e2":"-0.33","e3":"(-0.08%)"}},"fiveDaysTtendency":{"cx":{"o":["07\/02","07\/03","07\/04","07\/05","07\/06"]},"cy":{"o":["424.26","419.72","415.17","410.63","406.08"]},"cyrate":{"o":["3.90%","2.78%","1.67%","0.56%","-0.55%"]},"p":[{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.35","rise":"0","time":"02:35","volumn":"13.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.98","rise":"0.16%","time":"02:40","volumn":"8.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.61","rise":"0.07%","time":"02:45","volumn":"26.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.61","rise":"0.07%","time":"02:50","volumn":"11.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.19","rise":"-0.04%","time":"02:55","volumn":"5.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.42","rise":"0.02%","time":"03:00","volumn":"22.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.44","rise":"0.02%","time":"03:05","volumn":"9.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.14","rise":"-0.05%","time":"03:10","volumn":"10.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.00","rise":"-0.08%","time":"03:15","volumn":"17.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.18","rise":"-0.04%","time":"03:20","volumn":"18.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.18","rise":"-0.04%","time":"03:25","volumn":"28.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.18","rise":"-0.04%","time":"03:30","volumn":"5.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"407.86","rise":"-0.12%","time":"03:35","volumn":"36.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.30","rise":"-0.01%","time":"03:40","volumn":"45.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.35","rise":"0.00%","time":"03:45","volumn":"50.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.35","rise":"0.00%","time":"03:50","volumn":"93.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"409.09","rise":"0.18%","time":"03:55","volumn":"104.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"408.37","rise":"0.01%","time":"04:00","volumn":"704.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.18","rise":"0.69%","time":"21:35","volumn":"135.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.00","rise":"0.65%","time":"21:40","volumn":"8.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.64","rise":"0.81%","time":"21:45","volumn":"12.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.59","rise":"0.55%","time":"21:50","volumn":"23.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.91","rise":"0.63%","time":"21:55","volumn":"8.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.99","rise":"0.65%","time":"22:00","volumn":"30.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.94","rise":"0.64%","time":"22:05","volumn":"21.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"411.61","rise":"0.80%","time":"22:10","volumn":"11.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.25","rise":"0.47%","time":"22:15","volumn":"38.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.39","rise":"0.50%","time":"22:20","volumn":"28.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.64","rise":"0.56%","time":"22:25","volumn":"8.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.55","rise":"0.54%","time":"22:30","volumn":"12.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.55","rise":"0.54%","time":"22:35","volumn":"17.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.64","rise":"0.56%","time":"22:40","volumn":"47.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.80","rise":"0.36%","time":"22:45","volumn":"19.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.22","rise":"0.21%","time":"22:50","volumn":"17.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"408.50","rise":"0.04%","time":"22:55","volumn":"14.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.23","rise":"0.22%","time":"23:00","volumn":"29.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.35","rise":"0.25%","time":"23:05","volumn":"37.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.56","rise":"0.30%","time":"23:10","volumn":"25.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.33","rise":"0.49%","time":"23:15","volumn":"19.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.32","rise":"0.48%","time":"23:20","volumn":"15.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.29","rise":"0.23%","time":"23:25","volumn":"21.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.26","rise":"0.22%","time":"23:30","volumn":"7.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.63","rise":"0.31%","time":"23:35","volumn":"151.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.63","rise":"0.31%","time":"23:40","volumn":"6.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.80","rise":"0.36%","time":"23:45","volumn":"28.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.56","rise":"0.30%","time":"23:50","volumn":"9.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"409.56","rise":"0.30%","time":"23:55","volumn":"11.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.56","rise":"0.30%","time":"00:00","volumn":"1.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.56","rise":"0.30%","time":"00:05","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.04","rise":"0.42%","time":"00:10","volumn":"24.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.08","rise":"0.42%","time":"00:15","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.21","rise":"0.46%","time":"00:20","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.73","rise":"0.58%","time":"00:25","volumn":"3.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.67","rise":"0.57%","time":"00:30","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.55%","time":"00:35","volumn":"2.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.55%","time":"00:40","volumn":"1.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.55%","time":"00:45","volumn":"5.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.57","rise":"0.55%","time":"00:50","volumn":"2.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.30","rise":"0.48%","time":"00:55","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.30","rise":"0.48%","time":"01:00","volumn":"19.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.30","rise":"0.48%","time":"01:05","volumn":"4.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.04","rise":"0.42%","time":"01:10","volumn":"5.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.04","rise":"0.42%","time":"01:15","volumn":"5.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.56","rise":"0.54%","time":"01:20","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.52","rise":"0.53%","time":"01:25","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.72","rise":"0.58%","time":"01:30","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.72","rise":"0.58%","time":"01:35","volumn":"14.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.72","rise":"0.58%","time":"01:40","volumn":"3.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.63","rise":"0.56%","time":"01:45","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.63","rise":"0.56%","time":"01:50","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.51","rise":"0.53%","time":"01:55","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.28","rise":"0.47%","time":"02:00","volumn":"11.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.28","rise":"0.47%","time":"02:05","volumn":"7.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.28","rise":"0.47%","time":"02:10","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.69","rise":"0.57%","time":"02:15","volumn":"153.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.60","rise":"0.55%","time":"02:20","volumn":"21.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.25","rise":"0.47%","time":"02:25","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.23","rise":"0.46%","time":"02:30","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.79","rise":"0.35%","time":"02:35","volumn":"17.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.79","rise":"0.35%","time":"02:40","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.79","rise":"0.35%","time":"02:45","volumn":"18.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.65","rise":"0.32%","time":"02:50","volumn":"17.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.65","rise":"0.32%","time":"02:55","volumn":"4.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.66","rise":"0.32%","time":"03:00","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.66","rise":"0.32%","time":"03:05","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.59","rise":"0.31%","time":"03:10","volumn":"27.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.11","rise":"0.43%","time":"03:15","volumn":"22.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.11","rise":"0.43%","time":"03:20","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.84","rise":"0.37%","time":"03:25","volumn":"17.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.59","rise":"0.30%","time":"03:30","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.77","rise":"0.35%","time":"03:35","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.67","rise":"0.32%","time":"03:40","volumn":"18.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.00","rise":"0.41%","time":"03:45","volumn":"16.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.05","rise":"0.42%","time":"03:50","volumn":"20.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.40","rise":"0.50%","time":"03:55","volumn":"36.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"410.24","rise":"0.46%","time":"04:00","volumn":"356.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.08","rise":"-0.55%","time":"21:35","volumn":"138.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.44","rise":"-0.47%","time":"21:40","volumn":"38.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.56","rise":"-0.44%","time":"21:45","volumn":"15.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"406.70","rise":"-0.40%","time":"21:50","volumn":"15.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.43","rise":"-0.22%","time":"21:55","volumn":"12.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.12","rise":"-0.30%","time":"22:00","volumn":"45.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.12","rise":"-0.30%","time":"22:05","volumn":"16.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.28","rise":"-0.26%","time":"22:10","volumn":"20.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.79","rise":"-0.14%","time":"22:15","volumn":"13.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.58","rise":"-0.19%","time":"22:20","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.70","rise":"-0.16%","time":"22:25","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.00","rise":"-0.08%","time":"22:30","volumn":"16.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.24","rise":"-0.03%","time":"22:35","volumn":"23.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.15","rise":"-0.05%","time":"22:40","volumn":"23.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.88","rise":"-0.11%","time":"22:45","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"407.58","rise":"-0.19%","time":"22:50","volumn":"11.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.03","rise":"-0.08%","time":"22:55","volumn":"22.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.48","rise":"0.03%","time":"23:00","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.32","rise":"0.24%","time":"23:05","volumn":"21.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.32","rise":"0.24%","time":"23:10","volumn":"8.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.01","rise":"0.16%","time":"23:15","volumn":"10.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.93","rise":"0.14%","time":"23:20","volumn":"12.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.84","rise":"0.12%","time":"23:25","volumn":"18.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"408.53","rise":"0.05%","time":"23:30","volumn":"14.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.41","rise":"0.26%","time":"23:35","volumn":"28.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.30","rise":"0.23%","time":"23:40","volumn":"96.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.22","rise":"0.21%","time":"23:45","volumn":"9.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.22","rise":"0.21%","time":"23:50","volumn":"6.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"409.22","rise":"0.21%","time":"23:55","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.52","rise":"0.29%","time":"00:00","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.52","rise":"0.29%","time":"00:05","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.03","rise":"0.17%","time":"00:10","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"408.93","rise":"0.14%","time":"00:15","volumn":"2.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.30","rise":"0.23%","time":"00:20","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.84","rise":"0.37%","time":"00:25","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.64","rise":"0.32%","time":"00:30","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.88","rise":"0.38%","time":"00:35","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.80","rise":"0.36%","time":"00:40","volumn":"9.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.00","rise":"0.41%","time":"00:45","volumn":"5.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.94","rise":"0.39%","time":"00:50","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"409.94","rise":"0.39%","time":"00:55","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.01","rise":"0.41%","time":"01:00","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.01","rise":"0.41%","time":"01:05","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.24","rise":"0.46%","time":"01:10","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.50","rise":"0.53%","time":"01:15","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.70","rise":"0.58%","time":"01:20","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.60","rise":"0.55%","time":"01:25","volumn":"1.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.91","rise":"0.63%","time":"01:30","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.85","rise":"0.61%","time":"01:35","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.95","rise":"0.64%","time":"01:40","volumn":"17.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.09","rise":"0.67%","time":"01:45","volumn":"47.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"410.83","rise":"0.61%","time":"01:50","volumn":"4.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.20","rise":"0.70%","time":"01:55","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.39","rise":"0.74%","time":"02:00","volumn":"9.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.54","rise":"0.78%","time":"02:05","volumn":"6.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.42","rise":"0.75%","time":"02:10","volumn":"4.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.85","rise":"0.86%","time":"02:15","volumn":"10.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.76","rise":"0.84%","time":"02:20","volumn":"25.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.50","rise":"1.02%","time":"02:25","volumn":"55.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.25","rise":"0.96%","time":"02:30","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.00","rise":"0.90%","time":"02:35","volumn":"35.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.98","rise":"0.89%","time":"02:40","volumn":"7.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"411.95","rise":"0.88%","time":"02:45","volumn":"28.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.25","rise":"0.96%","time":"02:50","volumn":"5.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"1.00%","time":"02:55","volumn":"51.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.02","rise":"0.90%","time":"03:00","volumn":"195.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.32","rise":"0.97%","time":"03:05","volumn":"18.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.56","rise":"1.03%","time":"03:10","volumn":"25.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"1.00%","time":"03:15","volumn":"14.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.48","rise":"1.01%","time":"03:20","volumn":"8.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"1.00%","time":"03:25","volumn":"35.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"412.44","rise":"1.00%","time":"03:30","volumn":"8.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.15","rise":"1.18%","time":"03:35","volumn":"60.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.28","rise":"1.21%","time":"03:40","volumn":"42.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.55","rise":"1.27%","time":"03:45","volumn":"43.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.51","rise":"1.26%","time":"03:50","volumn":"51.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"413.64","rise":"1.30%","time":"03:55","volumn":"77.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"414.38","rise":"1.48%","time":"04:00","volumn":"597.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"2.75%","time":"21:35","volumn":"213.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.13","rise":"2.89%","time":"21:40","volumn":"30.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.83","rise":"2.81%","time":"21:45","volumn":"12.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.11","rise":"2.88%","time":"21:50","volumn":"41.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.59","rise":"2.75%","time":"21:55","volumn":"49.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.67","rise":"2.77%","time":"22:00","volumn":"44.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.05","rise":"2.38%","time":"22:05","volumn":"79.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.26","rise":"2.43%","time":"22:10","volumn":"16.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.04","rise":"2.62%","time":"22:15","volumn":"41.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.27","rise":"2.67%","time":"22:20","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.58","rise":"2.75%","time":"22:25","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.92","rise":"2.59%","time":"22:30","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.14","rise":"2.64%","time":"22:35","volumn":"12.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"2.76%","time":"22:40","volumn":"32.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.60","rise":"2.76%","time":"22:45","volumn":"16.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.00","rise":"2.85%","time":"22:50","volumn":"59.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.06","rise":"2.87%","time":"22:55","volumn":"28.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"2.73%","time":"23:00","volumn":"26.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"2.73%","time":"23:05","volumn":"9.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.95","rise":"2.60%","time":"23:10","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.56","rise":"2.50%","time":"23:15","volumn":"30.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"2.58%","time":"23:20","volumn":"13.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.89","rise":"2.58%","time":"23:25","volumn":"11.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"418.75","rise":"2.55%","time":"23:30","volumn":"14.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"419.48","rise":"2.73%","time":"23:35","volumn":"163.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"2.86%","time":"23:40","volumn":"86.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"2.86%","time":"23:45","volumn":"20.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.02","rise":"2.86%","time":"23:50","volumn":"3.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"420.22","rise":"2.91%","time":"23:55","volumn":"7.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"3.01%","time":"00:00","volumn":"28.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.39","rise":"2.95%","time":"00:05","volumn":"17.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.16","rise":"3.14%","time":"00:10","volumn":"19.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.43","rise":"3.20%","time":"00:15","volumn":"23.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.62","rise":"3.25%","time":"00:20","volumn":"16.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.65","rise":"3.26%","time":"00:25","volumn":"22.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.89","rise":"3.07%","time":"00:30","volumn":"128.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.64","rise":"3.01%","time":"00:35","volumn":"22.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.75","rise":"3.04%","time":"00:40","volumn":"18.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.73","rise":"3.03%","time":"00:45","volumn":"32.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"420.89","rise":"3.07%","time":"00:50","volumn":"41.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"421.96","rise":"3.33%","time":"00:55","volumn":"182.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:00","volumn":"240.00"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"01:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"02:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:00","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:05","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:10","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:15","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:20","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:25","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:30","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:35","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:40","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:45","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:50","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.19","rise":"3.39%","time":"03:55","volumn":"0"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"422.72","rise":"3.52%","time":"04:00","volumn":"68.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.26","rise":"3.90%","time":"21:35","volumn":"202.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.60","rise":"3.74%","time":"21:40","volumn":"23.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.69","rise":"3.76%","time":"21:45","volumn":"24.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.27","rise":"3.65%","time":"21:50","volumn":"24.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"422.00","rise":"3.34%","time":"21:55","volumn":"14.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.26","rise":"3.16%","time":"22:00","volumn":"23.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.47","rise":"2.97%","time":"22:05","volumn":"21.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.34","rise":"2.94%","time":"22:10","volumn":"11.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.30","rise":"2.68%","time":"22:15","volumn":"29.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.65","rise":"2.52%","time":"22:20","volumn":"31.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"2.69%","time":"22:25","volumn":"19.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"2.69%","time":"22:30","volumn":"12.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.09","rise":"2.63%","time":"22:35","volumn":"11.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.16","rise":"2.65%","time":"22:40","volumn":"12.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"2.78%","time":"22:45","volumn":"10.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"2.78%","time":"22:50","volumn":"9.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"2.77%","time":"22:55","volumn":"9.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"2.77%","time":"23:00","volumn":"9.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.91","rise":"2.83%","time":"23:05","volumn":"8.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"2.84%","time":"23:10","volumn":"15.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"2.84%","time":"23:15","volumn":"7.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.49","rise":"2.73%","time":"23:20","volumn":"21.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"2.72%","time":"23:25","volumn":"7.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.20","rise":"2.66%","time":"23:30","volumn":"8.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"2.85%","time":"23:35","volumn":"44.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"2.85%","time":"23:40","volumn":"9.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.64","rise":"2.77%","time":"23:45","volumn":"4.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"2.77%","time":"23:50","volumn":"11.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"2.77%","time":"23:55","volumn":"6.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.67","rise":"2.77%","time":"00:00","volumn":"1.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.82","rise":"2.57%","time":"00:05","volumn":"12.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"2.60%","time":"00:10","volumn":"11.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"2.60%","time":"00:15","volumn":"2.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"2.60%","time":"00:20","volumn":"4.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.38","rise":"2.70%","time":"00:25","volumn":"6.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"2.65%","time":"00:30","volumn":"2.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"2.65%","time":"00:35","volumn":"8.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"2.60%","time":"00:40","volumn":"3.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"2.52%","time":"00:45","volumn":"6.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"2.52%","time":"00:50","volumn":"7.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"2.55%","time":"00:55","volumn":"5.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"2.55%","time":"01:00","volumn":"8.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"2.55%","time":"01:05","volumn":"1.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"2.55%","time":"01:10","volumn":"5.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"2.55%","time":"01:15","volumn":"3.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"2.55%","time":"01:20","volumn":"1.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"2.53%","time":"01:25","volumn":"6.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"2.63%","time":"01:30","volumn":"4.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"2.63%","time":"01:35","volumn":"2.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"2.66%","time":"01:40","volumn":"5.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"2.66%","time":"01:45","volumn":"5.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"2.66%","time":"01:50","volumn":"2.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"2.88%","time":"01:55","volumn":"7.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"2.88%","time":"02:00","volumn":"4.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.83","rise":"2.81%","time":"02:05","volumn":"35.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.45","rise":"2.96%","time":"02:10","volumn":"25.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.60","rise":"3.00%","time":"02:15","volumn":"16.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"3.04%","time":"02:20","volumn":"12.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"3.06%","time":"02:25","volumn":"6.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"3.06%","time":"02:30","volumn":"6.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"3.06%","time":"02:35","volumn":"11.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"3.06%","time":"02:40","volumn":"4.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"3.06%","time":"02:45","volumn":"3.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"3.06%","time":"02:50","volumn":"2.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.76","rise":"3.04%","time":"02:55","volumn":"13.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.77","rise":"3.04%","time":"03:00","volumn":"13.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"3.02%","time":"03:05","volumn":"11.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"3.02%","time":"03:10","volumn":"10.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"3.16%","time":"03:15","volumn":"8.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"3.16%","time":"03:20","volumn":"8.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.86","rise":"3.31%","time":"03:25","volumn":"8.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.88","rise":"3.31%","time":"03:30","volumn":"13.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.75","rise":"3.28%","time":"03:35","volumn":"55.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.52","rise":"3.23%","time":"03:40","volumn":"30.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.63","rise":"3.25%","time":"03:45","volumn":"22.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.55","rise":"3.24%","time":"03:50","volumn":"17.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.77","rise":"3.29%","time":"03:55","volumn":"84.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"422.39","rise":"3.44%","time":"04:00","volumn":"593.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.70","ratio":"0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"554.64","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"496.16","ratio":"1.04%"}],"marketCapitalization":"760.79\u4ebf","maxPrice":"425.00","minPrice":"418.26","monthlyTendency":{"cx":{"o":["2024\/06\/06","2024\/07\/05"]},"cy":{"o":["427.36","422.61","417.87","413.12","408.37"]},"cyrate":{"o":["2.50%","1.37%","0.23%","-0.91%","-2.05%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.92","rise":"0","time":"06\/06","volumn":"3935.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"412.93","rise":"-0.96%","time":"06\/07","volumn":"1842.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"413.48","rise":"-0.83%","time":"06\/10","volumn":"1071.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"410.94","rise":"-1.43%","time":"06\/11","volumn":"1690.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.36","rise":"2.50%","time":"06\/12","volumn":"3567.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"416.68","rise":"-0.06%","time":"06\/13","volumn":"1787.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"409.98","rise":"-1.66%","time":"06\/14","volumn":"3466.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"416.06","rise":"-0.21%","time":"06\/17","volumn":"1631.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"414.36","rise":"-0.61%","time":"06\/18","volumn":"1031.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"420.09","rise":"0.76%","time":"06\/20","volumn":"1897.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"414.65","rise":"-0.54%","time":"06\/21","volumn":"2164.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"421.68","rise":"1.14%","time":"06\/24","volumn":"1767.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"423.82","rise":"1.65%","time":"06\/25","volumn":"2323.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"412.52","rise":"-1.06%","time":"06\/26","volumn":"2962.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"409.46","rise":"-1.79%","time":"06\/27","volumn":"2541.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.37","rise":"-2.05%","time":"06\/28","volumn":"2467.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.24","rise":"-1.60%","time":"07\/01","volumn":"1874.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"414.38","rise":"-0.61%","time":"07\/02","volumn":"2343.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"422.72","rise":"1.39%","time":"07\/03","volumn":"1982.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"422.39","rise":"1.31%","time":"07\/05","volumn":"1799.00"}],"points":"20"},"open":"424.00","priceChangeRatio":"-0.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6cd5\u62c9\u5229","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["424.76","423.23","421.69","420.16","418.62"]},"cyrate":{"o":["0.48%","0.12%","-0.24%","-0.61%","-0.97%"]},"p":[{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.76","rise":"0.48%","time":"21:31","volumn":"169.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.76","rise":"0.48%","time":"21:32","volumn":"173.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.76","rise":"0.48%","time":"21:33","volumn":"176.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.26","rise":"0.36%","time":"21:34","volumn":"196.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.26","rise":"0.36%","time":"21:35","volumn":"202.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.32","rise":"0.38%","time":"21:36","volumn":"211.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"424.32","rise":"0.38%","time":"21:37","volumn":"215.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.60","rise":"0.21%","time":"21:38","volumn":"220.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.60","rise":"0.21%","time":"21:39","volumn":"224.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.60","rise":"0.21%","time":"21:40","volumn":"226.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.69","rise":"0.23%","time":"21:41","volumn":"234.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.69","rise":"0.23%","time":"21:42","volumn":"244.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.69","rise":"0.23%","time":"21:43","volumn":"246.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.69","rise":"0.23%","time":"21:44","volumn":"249.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.69","rise":"0.23%","time":"21:45","volumn":"251.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.44","rise":"0.17%","time":"21:46","volumn":"257.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.44","rise":"0.17%","time":"21:47","volumn":"260.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.44","rise":"0.17%","time":"21:48","volumn":"260.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.27","rise":"0.13%","time":"21:49","volumn":"266.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.27","rise":"0.13%","time":"21:50","volumn":"275.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.27","rise":"0.13%","time":"21:51","volumn":"277.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.27","rise":"0.13%","time":"21:52","volumn":"283.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"423.27","rise":"0.13%","time":"21:53","volumn":"284.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"422.00","rise":"-0.17%","time":"21:54","volumn":"287.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"422.00","rise":"-0.17%","time":"21:55","volumn":"290.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"422.00","rise":"-0.17%","time":"21:56","volumn":"291.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.74","rise":"-0.23%","time":"21:57","volumn":"295.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.74","rise":"-0.23%","time":"21:58","volumn":"298.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.26","rise":"-0.35%","time":"21:59","volumn":"311.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.26","rise":"-0.35%","time":"22:00","volumn":"313.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.26","rise":"-0.35%","time":"22:01","volumn":"316.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.49","rise":"-0.29%","time":"22:02","volumn":"323.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.02","rise":"-0.40%","time":"22:03","volumn":"325.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"421.02","rise":"-0.40%","time":"22:04","volumn":"326.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.47","rise":"-0.53%","time":"22:05","volumn":"334.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.34","rise":"-0.56%","time":"22:06","volumn":"341.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.34","rise":"-0.56%","time":"22:07","volumn":"342.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.34","rise":"-0.56%","time":"22:08","volumn":"343.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.34","rise":"-0.56%","time":"22:09","volumn":"345.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"420.34","rise":"-0.56%","time":"22:10","volumn":"346.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.10","rise":"-0.86%","time":"22:11","volumn":"355.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.98","rise":"-0.88%","time":"22:12","volumn":"363.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.98","rise":"-0.88%","time":"22:13","volumn":"367.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.98","rise":"-0.88%","time":"22:14","volumn":"371.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.30","rise":"-0.81%","time":"22:15","volumn":"375.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.30","rise":"-0.81%","time":"22:16","volumn":"378.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.86","rise":"-0.91%","time":"22:17","volumn":"387.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.65","rise":"-0.96%","time":"22:18","volumn":"399.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.65","rise":"-0.96%","time":"22:19","volumn":"404.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.65","rise":"-0.96%","time":"22:20","volumn":"407.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"418.65","rise":"-0.96%","time":"22:21","volumn":"408.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"-0.80%","time":"22:22","volumn":"417.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"-0.80%","time":"22:23","volumn":"424.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"-0.80%","time":"22:24","volumn":"425.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"-0.80%","time":"22:25","volumn":"426.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"-0.80%","time":"22:26","volumn":"430.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.03","rise":"-0.87%","time":"22:27","volumn":"433.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.03","rise":"-0.87%","time":"22:28","volumn":"435.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.03","rise":"-0.87%","time":"22:29","volumn":"436.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"-0.80%","time":"22:30","volumn":"439.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.34","rise":"-0.80%","time":"22:31","volumn":"442.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.09","rise":"-0.86%","time":"22:32","volumn":"446.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.09","rise":"-0.86%","time":"22:33","volumn":"448.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.09","rise":"-0.86%","time":"22:34","volumn":"450.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.09","rise":"-0.86%","time":"22:35","volumn":"451.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.09","rise":"-0.86%","time":"22:36","volumn":"452.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.16","rise":"-0.84%","time":"22:37","volumn":"455.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.16","rise":"-0.84%","time":"22:38","volumn":"456.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.16","rise":"-0.84%","time":"22:39","volumn":"457.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.16","rise":"-0.84%","time":"22:40","volumn":"463.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.16","rise":"-0.84%","time":"22:41","volumn":"464.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.31","rise":"-0.81%","time":"22:42","volumn":"467.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.31","rise":"-0.81%","time":"22:43","volumn":"469.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.31","rise":"-0.81%","time":"22:44","volumn":"469.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:45","volumn":"473.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:46","volumn":"474.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:47","volumn":"475.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:48","volumn":"478.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:49","volumn":"480.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:50","volumn":"483.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:51","volumn":"483.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.68","rise":"-0.72%","time":"22:52","volumn":"484.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.71","rise":"-0.71%","time":"22:53","volumn":"486.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"22:54","volumn":"491.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"22:55","volumn":"492.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"22:56","volumn":"492.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"22:57","volumn":"493.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"22:58","volumn":"496.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"22:59","volumn":"499.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:00","volumn":"501.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:01","volumn":"502.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:02","volumn":"504.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.91","rise":"-0.66%","time":"23:03","volumn":"509.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.91","rise":"-0.66%","time":"23:04","volumn":"509.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.91","rise":"-0.66%","time":"23:05","volumn":"509.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.80","rise":"-0.69%","time":"23:06","volumn":"514.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.80","rise":"-0.69%","time":"23:07","volumn":"514.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.80","rise":"-0.69%","time":"23:08","volumn":"516.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.80","rise":"-0.69%","time":"23:09","volumn":"517.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"-0.66%","time":"23:10","volumn":"524.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"-0.66%","time":"23:11","volumn":"526.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"-0.66%","time":"23:12","volumn":"530.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"-0.66%","time":"23:13","volumn":"530.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"-0.66%","time":"23:14","volumn":"531.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.94","rise":"-0.66%","time":"23:15","volumn":"532.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.29","rise":"-0.81%","time":"23:16","volumn":"533.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.29","rise":"-0.81%","time":"23:17","volumn":"537.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.64","rise":"-0.73%","time":"23:18","volumn":"541.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.82","rise":"-0.69%","time":"23:19","volumn":"552.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.49","rise":"-0.76%","time":"23:20","volumn":"553.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.49","rise":"-0.76%","time":"23:21","volumn":"554.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"-0.77%","time":"23:22","volumn":"556.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"-0.77%","time":"23:23","volumn":"557.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"-0.77%","time":"23:24","volumn":"559.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"-0.77%","time":"23:25","volumn":"561.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"-0.77%","time":"23:26","volumn":"561.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"-0.77%","time":"23:27","volumn":"564.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.46","rise":"-0.77%","time":"23:28","volumn":"566.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.20","rise":"-0.83%","time":"23:29","volumn":"568.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.20","rise":"-0.83%","time":"23:30","volumn":"570.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.52","rise":"-0.76%","time":"23:31","volumn":"574.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.52","rise":"-0.76%","time":"23:32","volumn":"575.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.81","rise":"-0.69%","time":"23:33","volumn":"587.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.83","rise":"-0.68%","time":"23:34","volumn":"589.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"-0.65%","time":"23:35","volumn":"615.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"-0.65%","time":"23:36","volumn":"622.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"-0.65%","time":"23:37","volumn":"622.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"-0.65%","time":"23:38","volumn":"623.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"-0.65%","time":"23:39","volumn":"624.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"-0.65%","time":"23:40","volumn":"624.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.98","rise":"-0.65%","time":"23:41","volumn":"624.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.64","rise":"-0.73%","time":"23:42","volumn":"627.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.64","rise":"-0.73%","time":"23:43","volumn":"627.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.64","rise":"-0.73%","time":"23:44","volumn":"628.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.64","rise":"-0.73%","time":"23:45","volumn":"629.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:46","volumn":"637.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:47","volumn":"639.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:48","volumn":"639.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:49","volumn":"640.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:50","volumn":"640.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:51","volumn":"641.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:52","volumn":"644.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:53","volumn":"644.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:54","volumn":"646.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:55","volumn":"647.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:56","volumn":"647.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:57","volumn":"647.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:58","volumn":"648.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"419.67","rise":"-0.72%","time":"23:59","volumn":"648.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.67","rise":"-0.72%","time":"00:00","volumn":"648.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.67","rise":"-0.72%","time":"00:01","volumn":"649.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.94","rise":"-0.89%","time":"00:02","volumn":"652.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.89","rise":"-0.90%","time":"00:03","volumn":"657.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.89","rise":"-0.90%","time":"00:04","volumn":"658.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.82","rise":"-0.92%","time":"00:05","volumn":"660.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.82","rise":"-0.92%","time":"00:06","volumn":"660.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.82","rise":"-0.92%","time":"00:07","volumn":"661.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.82","rise":"-0.92%","time":"00:08","volumn":"663.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.82","rise":"-0.92%","time":"00:09","volumn":"664.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:10","volumn":"672.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:11","volumn":"674.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:12","volumn":"675.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:13","volumn":"675.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:14","volumn":"675.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:15","volumn":"675.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:16","volumn":"677.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:17","volumn":"677.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:18","volumn":"679.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:19","volumn":"679.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:20","volumn":"680.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:21","volumn":"680.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:22","volumn":"682.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:23","volumn":"682.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.38","rise":"-0.79%","time":"00:24","volumn":"685.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.38","rise":"-0.79%","time":"00:25","volumn":"686.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.38","rise":"-0.79%","time":"00:26","volumn":"686.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:27","volumn":"688.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:28","volumn":"688.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:29","volumn":"689.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:30","volumn":"689.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:31","volumn":"695.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:32","volumn":"695.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:33","volumn":"695.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:34","volumn":"696.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:35","volumn":"698.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.15","rise":"-0.84%","time":"00:36","volumn":"698.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:37","volumn":"700.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:38","volumn":"700.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:39","volumn":"700.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:40","volumn":"701.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.95","rise":"-0.89%","time":"00:41","volumn":"702.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:42","volumn":"705.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:43","volumn":"706.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:44","volumn":"707.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:45","volumn":"707.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:46","volumn":"707.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:47","volumn":"707.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:48","volumn":"712.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:49","volumn":"714.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:50","volumn":"715.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.62","rise":"-0.97%","time":"00:51","volumn":"716.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.64","rise":"-0.97%","time":"00:52","volumn":"717.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"00:53","volumn":"720.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"00:54","volumn":"720.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"00:55","volumn":"721.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"00:56","volumn":"724.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"00:57","volumn":"724.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"00:58","volumn":"725.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"00:59","volumn":"726.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:00","volumn":"729.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:01","volumn":"729.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:02","volumn":"729.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:03","volumn":"729.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:04","volumn":"730.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:05","volumn":"730.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:06","volumn":"730.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:07","volumn":"732.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:08","volumn":"735.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:09","volumn":"735.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:10","volumn":"736.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:11","volumn":"736.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:12","volumn":"737.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:13","volumn":"737.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:14","volumn":"738.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:15","volumn":"739.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:16","volumn":"739.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:17","volumn":"739.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:18","volumn":"740.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:19","volumn":"740.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.74","rise":"-0.94%","time":"01:20","volumn":"740.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:21","volumn":"743.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:22","volumn":"744.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:23","volumn":"747.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:24","volumn":"747.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:25","volumn":"747.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:26","volumn":"748.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:27","volumn":"749.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:28","volumn":"750.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"418.68","rise":"-0.96%","time":"01:29","volumn":"751.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"-0.86%","time":"01:30","volumn":"752.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"-0.86%","time":"01:31","volumn":"753.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"-0.86%","time":"01:32","volumn":"753.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"-0.86%","time":"01:33","volumn":"754.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"-0.86%","time":"01:34","volumn":"754.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"-0.86%","time":"01:35","volumn":"755.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.10","rise":"-0.86%","time":"01:36","volumn":"758.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:37","volumn":"759.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:38","volumn":"759.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:39","volumn":"759.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:40","volumn":"760.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:41","volumn":"760.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:42","volumn":"761.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:43","volumn":"763.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:44","volumn":"764.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:45","volumn":"766.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:46","volumn":"766.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:47","volumn":"766.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:48","volumn":"766.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:49","volumn":"767.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.21","rise":"-0.83%","time":"01:50","volumn":"768.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:51","volumn":"770.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:52","volumn":"770.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:53","volumn":"775.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:54","volumn":"775.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:55","volumn":"775.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:56","volumn":"775.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:57","volumn":"775.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:58","volumn":"776.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"01:59","volumn":"776.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"02:00","volumn":"780.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.10","rise":"-0.62%","time":"02:01","volumn":"781.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.86","rise":"-0.68%","time":"02:02","volumn":"783.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.82","rise":"-0.69%","time":"02:03","volumn":"787.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.41","rise":"-0.78%","time":"02:04","volumn":"792.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.83","rise":"-0.68%","time":"02:05","volumn":"816.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.83","rise":"-0.68%","time":"02:06","volumn":"818.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"419.83","rise":"-0.68%","time":"02:07","volumn":"819.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.16","rise":"-0.61%","time":"02:08","volumn":"834.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.16","rise":"-0.61%","time":"02:09","volumn":"834.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.45","rise":"-0.54%","time":"02:10","volumn":"842.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.60","rise":"-0.50%","time":"02:11","volumn":"854.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.60","rise":"-0.50%","time":"02:12","volumn":"854.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.60","rise":"-0.50%","time":"02:13","volumn":"855.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.60","rise":"-0.50%","time":"02:14","volumn":"856.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.60","rise":"-0.50%","time":"02:15","volumn":"858.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.60","rise":"-0.50%","time":"02:16","volumn":"861.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:17","volumn":"864.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:18","volumn":"870.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:19","volumn":"870.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:20","volumn":"870.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:21","volumn":"871.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:22","volumn":"871.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:23","volumn":"871.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.74","rise":"-0.47%","time":"02:24","volumn":"871.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:25","volumn":"877.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:26","volumn":"879.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:27","volumn":"880.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:28","volumn":"882.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:29","volumn":"882.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:30","volumn":"883.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:31","volumn":"884.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:32","volumn":"888.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:33","volumn":"889.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:34","volumn":"891.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:35","volumn":"895.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:36","volumn":"896.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:37","volumn":"899.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:38","volumn":"899.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:39","volumn":"899.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:40","volumn":"900.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:41","volumn":"901.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:42","volumn":"902.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:43","volumn":"903.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:44","volumn":"903.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:45","volumn":"904.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:46","volumn":"904.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:47","volumn":"904.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:48","volumn":"905.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:49","volumn":"906.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:50","volumn":"907.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:51","volumn":"908.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:52","volumn":"909.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.82","rise":"-0.45%","time":"02:53","volumn":"909.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.76","rise":"-0.46%","time":"02:54","volumn":"917.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.76","rise":"-0.46%","time":"02:55","volumn":"920.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.76","rise":"-0.46%","time":"02:56","volumn":"920.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.11","rise":"-0.38%","time":"02:57","volumn":"929.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.77","rise":"-0.46%","time":"02:58","volumn":"932.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.77","rise":"-0.46%","time":"02:59","volumn":"934.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.77","rise":"-0.46%","time":"03:00","volumn":"934.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.77","rise":"-0.46%","time":"03:01","volumn":"935.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.77","rise":"-0.46%","time":"03:02","volumn":"937.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:03","volumn":"943.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:04","volumn":"945.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:05","volumn":"946.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:06","volumn":"953.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:07","volumn":"954.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:08","volumn":"955.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:09","volumn":"956.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:10","volumn":"956.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:11","volumn":"956.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:12","volumn":"957.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"420.68","rise":"-0.48%","time":"03:13","volumn":"957.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.11","rise":"-0.38%","time":"03:14","volumn":"963.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:15","volumn":"964.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:16","volumn":"964.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:17","volumn":"967.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:18","volumn":"967.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:19","volumn":"968.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:20","volumn":"972.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:21","volumn":"972.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.27","rise":"-0.34%","time":"03:22","volumn":"975.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.86","rise":"-0.20%","time":"03:23","volumn":"980.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.86","rise":"-0.20%","time":"03:24","volumn":"981.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.86","rise":"-0.20%","time":"03:25","volumn":"981.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.97","rise":"-0.18%","time":"03:26","volumn":"987.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.97","rise":"-0.18%","time":"03:27","volumn":"988.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.97","rise":"-0.18%","time":"03:28","volumn":"988.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.88","rise":"-0.20%","time":"03:29","volumn":"991.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.88","rise":"-0.20%","time":"03:30","volumn":"995.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"422.16","rise":"-0.13%","time":"03:31","volumn":"1010.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.94","rise":"-0.19%","time":"03:32","volumn":"1022.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.75","rise":"-0.23%","time":"03:33","volumn":"1043.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.75","rise":"-0.23%","time":"03:34","volumn":"1048.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.75","rise":"-0.23%","time":"03:35","volumn":"1050.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.75","rise":"-0.23%","time":"03:36","volumn":"1053.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.75","rise":"-0.23%","time":"03:37","volumn":"1053.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.55","rise":"-0.28%","time":"03:38","volumn":"1066.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.48","rise":"-0.29%","time":"03:39","volumn":"1070.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.52","rise":"-0.28%","time":"03:40","volumn":"1081.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.52","rise":"-0.28%","time":"03:41","volumn":"1085.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.38","rise":"-0.32%","time":"03:42","volumn":"1087.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.38","rise":"-0.32%","time":"03:43","volumn":"1090.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.38","rise":"-0.32%","time":"03:44","volumn":"1095.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.63","rise":"-0.26%","time":"03:45","volumn":"1104.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.63","rise":"-0.26%","time":"03:46","volumn":"1104.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.45","rise":"-0.30%","time":"03:47","volumn":"1110.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.55","rise":"-0.28%","time":"03:48","volumn":"1117.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.55","rise":"-0.28%","time":"03:49","volumn":"1119.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.55","rise":"-0.28%","time":"03:50","volumn":"1121.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.55","rise":"-0.28%","time":"03:51","volumn":"1130.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.81","rise":"-0.22%","time":"03:52","volumn":"1144.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.93","rise":"-0.19%","time":"03:53","volumn":"1168.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.83","rise":"-0.21%","time":"03:54","volumn":"1193.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"421.77","rise":"-0.22%","time":"03:55","volumn":"1205.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"422.05","rise":"-0.16%","time":"03:56","volumn":"1230.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"422.12","rise":"-0.14%","time":"03:57","volumn":"1265.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"422.24","rise":"-0.11%","time":"03:58","volumn":"1297.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"422.31","rise":"-0.10%","time":"03:59","volumn":"1336.00"},{"date":"2024\/07\/06 \u661f\u671f\u516d","price":"422.39","rise":"-0.08%","time":"04:00","volumn":"1799.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6cd5\u62c9\u5229[RACE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_RACE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/RACE.html?from=360search","volume":"18.00\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/24","2024\/07\/05"]},"cy":{"o":["436.95","398.48","360.02","321.56","283.10"]},"cyrate":{"o":["38.93%","26.70%","14.47%","2.24%","-9.99%"]},"p":[{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"314.52","rise":"0","time":"07\/24","volumn":"2136.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"313.47","rise":"-0.33%","time":"07\/25","volumn":"2691.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"314.71","rise":"0.06%","time":"07\/26","volumn":"1715.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"314.63","rise":"0.03%","time":"07\/27","volumn":"3190.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"319.18","rise":"1.48%","time":"07\/28","volumn":"2981.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"317.75","rise":"1.03%","time":"07\/31","volumn":"2650.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"314.98","rise":"0.15%","time":"08\/01","volumn":"3409.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"310.92","rise":"-1.14%","time":"08\/02","volumn":"5461.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"311.52","rise":"-0.95%","time":"08\/03","volumn":"3135.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"308.81","rise":"-1.82%","time":"08\/04","volumn":"2469.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"309.60","rise":"-1.56%","time":"08\/07","volumn":"2275.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"308.34","rise":"-1.96%","time":"08\/08","volumn":"3165.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"308.97","rise":"-1.76%","time":"08\/09","volumn":"2577.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"312.12","rise":"-0.76%","time":"08\/10","volumn":"3500.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"308.55","rise":"-1.90%","time":"08\/11","volumn":"2705.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"312.93","rise":"-0.51%","time":"08\/14","volumn":"2042.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"313.10","rise":"-0.45%","time":"08\/15","volumn":"1834.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"310.70","rise":"-1.21%","time":"08\/16","volumn":"1763.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"303.38","rise":"-3.54%","time":"08\/17","volumn":"3217.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"303.11","rise":"-3.63%","time":"08\/18","volumn":"3980.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"309.33","rise":"-1.65%","time":"08\/21","volumn":"1371.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"307.92","rise":"-2.10%","time":"08\/22","volumn":"1947.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"310.15","rise":"-1.39%","time":"08\/23","volumn":"1353.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"304.89","rise":"-3.06%","time":"08\/24","volumn":"1626.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"308.62","rise":"-1.88%","time":"08\/25","volumn":"1936.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"310.67","rise":"-1.22%","time":"08\/28","volumn":"1369.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"317.95","rise":"1.09%","time":"08\/29","volumn":"2857.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"317.65","rise":"1.00%","time":"08\/30","volumn":"2023.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"315.10","rise":"0.18%","time":"08\/31","volumn":"2074.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"305.68","rise":"-2.81%","time":"09\/01","volumn":"5789.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"302.53","rise":"-3.81%","time":"09\/05","volumn":"2649.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"299.87","rise":"-4.66%","time":"09\/06","volumn":"3759.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"296.15","rise":"-5.84%","time":"09\/07","volumn":"5487.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"294.55","rise":"-6.35%","time":"09\/08","volumn":"2861.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"300.04","rise":"-4.60%","time":"09\/11","volumn":"2499.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"295.48","rise":"-6.05%","time":"09\/12","volumn":"2158.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"296.41","rise":"-5.76%","time":"09\/13","volumn":"2291.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"300.03","rise":"-4.61%","time":"09\/14","volumn":"2043.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"298.32","rise":"-5.15%","time":"09\/15","volumn":"3897.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"297.04","rise":"-5.56%","time":"09\/18","volumn":"1613.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"296.47","rise":"-5.74%","time":"09\/19","volumn":"2010.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"300.27","rise":"-4.53%","time":"09\/20","volumn":"2355.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"288.93","rise":"-8.14%","time":"09\/21","volumn":"4006.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"285.61","rise":"-9.19%","time":"09\/22","volumn":"2329.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"285.47","rise":"-9.24%","time":"09\/25","volumn":"2062.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"283.10","rise":"-9.99%","time":"09\/26","volumn":"2214.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"284.97","rise":"-9.40%","time":"09\/27","volumn":"2979.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"291.80","rise":"-7.22%","time":"09\/28","volumn":"2656.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"292.90","rise":"-6.87%","time":"09\/29","volumn":"2536.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"293.95","rise":"-6.54%","time":"10\/02","volumn":"2481.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"291.91","rise":"-7.19%","time":"10\/03","volumn":"2343.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"296.95","rise":"-5.59%","time":"10\/04","volumn":"1619.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"297.31","rise":"-5.47%","time":"10\/05","volumn":"2268.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"302.76","rise":"-3.74%","time":"10\/06","volumn":"2574.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"297.87","rise":"-5.29%","time":"10\/09","volumn":"1877.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"302.57","rise":"-3.80%","time":"10\/10","volumn":"3859.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.18","rise":"-2.33%","time":"10\/11","volumn":"3539.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"306.43","rise":"-2.57%","time":"10\/12","volumn":"2818.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"309.38","rise":"-1.63%","time":"10\/13","volumn":"6937.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"312.40","rise":"-0.67%","time":"10\/16","volumn":"4153.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"306.93","rise":"-2.41%","time":"10\/17","volumn":"3267.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"300.85","rise":"-4.35%","time":"10\/18","volumn":"2903.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"298.75","rise":"-5.01%","time":"10\/19","volumn":"5039.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"299.06","rise":"-4.92%","time":"10\/20","volumn":"3346.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"300.72","rise":"-4.39%","time":"10\/23","volumn":"3373.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"298.26","rise":"-5.17%","time":"10\/24","volumn":"3653.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"296.67","rise":"-5.68%","time":"10\/25","volumn":"3148.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"294.47","rise":"-6.37%","time":"10\/26","volumn":"3024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"295.60","rise":"-6.02%","time":"10\/27","volumn":"5717.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"296.75","rise":"-5.65%","time":"10\/30","volumn":"4922.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"299.00","rise":"-4.93%","time":"10\/31","volumn":"5620.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"302.34","rise":"-3.87%","time":"11\/01","volumn":"5434.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"320.78","rise":"1.99%","time":"11\/02","volumn":"6189.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"328.77","rise":"4.53%","time":"11\/03","volumn":"4930.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"330.86","rise":"5.20%","time":"11\/06","volumn":"4679.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"330.73","rise":"5.15%","time":"11\/07","volumn":"3176.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"334.58","rise":"6.38%","time":"11\/08","volumn":"3496.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"333.25","rise":"5.96%","time":"11\/09","volumn":"2456.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"336.92","rise":"7.12%","time":"11\/10","volumn":"2076.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"338.64","rise":"7.67%","time":"11\/13","volumn":"2296.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"351.11","rise":"11.63%","time":"11\/14","volumn":"3843.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"349.04","rise":"10.98%","time":"11\/15","volumn":"3820.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"351.37","rise":"11.72%","time":"11\/16","volumn":"2765.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"356.70","rise":"13.41%","time":"11\/17","volumn":"2853.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"361.68","rise":"14.99%","time":"11\/20","volumn":"3411.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"358.45","rise":"13.97%","time":"11\/21","volumn":"2342.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"361.61","rise":"14.97%","time":"11\/22","volumn":"1305.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"364.81","rise":"15.99%","time":"11\/24","volumn":"1524.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"367.02","rise":"16.69%","time":"11\/27","volumn":"2075.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"365.63","rise":"16.25%","time":"11\/28","volumn":"2831.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"363.78","rise":"15.66%","time":"11\/29","volumn":"2491.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"356.32","rise":"13.29%","time":"11\/30","volumn":"4361.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"354.35","rise":"12.66%","time":"12\/01","volumn":"4689.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"351.00","rise":"11.60%","time":"12\/04","volumn":"3955.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"359.60","rise":"14.33%","time":"12\/05","volumn":"2536.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"359.04","rise":"14.16%","time":"12\/06","volumn":"2634.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"361.11","rise":"14.81%","time":"12\/07","volumn":"2362.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"364.11","rise":"15.77%","time":"12\/08","volumn":"3878.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"369.32","rise":"17.42%","time":"12\/11","volumn":"3098.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"368.71","rise":"17.23%","time":"12\/12","volumn":"1994.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"367.26","rise":"16.77%","time":"12\/13","volumn":"4045.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"361.21","rise":"14.85%","time":"12\/14","volumn":"4160.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"351.86","rise":"11.87%","time":"12\/15","volumn":"4907.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"344.27","rise":"9.46%","time":"12\/18","volumn":"6352.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"346.02","rise":"10.02%","time":"12\/19","volumn":"4198.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"336.43","rise":"6.97%","time":"12\/20","volumn":"5698.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"333.41","rise":"6.01%","time":"12\/21","volumn":"5546.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"331.98","rise":"5.55%","time":"12\/22","volumn":"3986.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"333.25","rise":"5.96%","time":"12\/26","volumn":"2243.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"335.70","rise":"6.73%","time":"12\/27","volumn":"3321.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"334.31","rise":"6.29%","time":"12\/28","volumn":"1883.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"335.79","rise":"6.76%","time":"12\/29","volumn":"2717.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"335.08","rise":"6.54%","time":"01\/02","volumn":"3421.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"330.71","rise":"5.15%","time":"01\/03","volumn":"2755.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"331.78","rise":"5.49%","time":"01\/04","volumn":"3124.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"332.29","rise":"5.65%","time":"01\/05","volumn":"2643.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"341.50","rise":"8.58%","time":"01\/08","volumn":"3663.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"340.45","rise":"8.24%","time":"01\/09","volumn":"4131.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"348.78","rise":"10.89%","time":"01\/10","volumn":"5434.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"347.89","rise":"10.61%","time":"01\/11","volumn":"2522.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"348.66","rise":"10.85%","time":"01\/12","volumn":"2492.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"344.10","rise":"9.40%","time":"01\/16","volumn":"3660.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"340.65","rise":"8.31%","time":"01\/17","volumn":"2905.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"344.46","rise":"9.52%","time":"01\/18","volumn":"2290.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"346.77","rise":"10.25%","time":"01\/19","volumn":"1939.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"334.52","rise":"6.36%","time":"01\/22","volumn":"4888.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"330.66","rise":"5.13%","time":"01\/23","volumn":"3667.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"332.60","rise":"5.75%","time":"01\/24","volumn":"3388.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"332.70","rise":"5.78%","time":"01\/25","volumn":"3766.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"337.53","rise":"7.32%","time":"01\/26","volumn":"5042.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"342.29","rise":"8.83%","time":"01\/29","volumn":"3005.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"346.77","rise":"10.25%","time":"01\/30","volumn":"3823.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"343.28","rise":"9.14%","time":"01\/31","volumn":"3863.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"386.81","rise":"22.98%","time":"02\/01","volumn":"1.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"376.61","rise":"19.74%","time":"02\/02","volumn":"6946.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"369.02","rise":"17.33%","time":"02\/05","volumn":"4473.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"375.89","rise":"19.51%","time":"02\/06","volumn":"3189.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"378.40","rise":"20.31%","time":"02\/07","volumn":"3051.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"382.51","rise":"21.62%","time":"02\/08","volumn":"2710.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"389.92","rise":"23.97%","time":"02\/09","volumn":"2527.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"384.61","rise":"22.29%","time":"02\/12","volumn":"2342.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"374.20","rise":"18.98%","time":"02\/13","volumn":"2784.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"379.81","rise":"20.76%","time":"02\/14","volumn":"1611.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"386.46","rise":"22.87%","time":"02\/15","volumn":"1849.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"386.59","rise":"22.91%","time":"02\/16","volumn":"2315.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"387.81","rise":"23.30%","time":"02\/20","volumn":"2553.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"399.63","rise":"27.06%","time":"02\/21","volumn":"3513.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"409.21","rise":"30.11%","time":"02\/22","volumn":"3274.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"413.43","rise":"31.45%","time":"02\/23","volumn":"2824.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"416.69","rise":"32.48%","time":"02\/26","volumn":"3196.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"418.67","rise":"33.11%","time":"02\/27","volumn":"4053.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"425.92","rise":"35.42%","time":"02\/28","volumn":"3418.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"422.13","rise":"34.21%","time":"02\/29","volumn":"4838.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"422.71","rise":"34.40%","time":"03\/01","volumn":"2164.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"410.93","rise":"30.65%","time":"03\/04","volumn":"3962.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"408.82","rise":"29.98%","time":"03\/05","volumn":"2239.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"413.99","rise":"31.63%","time":"03\/06","volumn":"3635.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"419.11","rise":"33.25%","time":"03\/07","volumn":"1638.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"418.10","rise":"32.93%","time":"03\/08","volumn":"2787.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"410.36","rise":"30.47%","time":"03\/11","volumn":"2572.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"421.36","rise":"33.97%","time":"03\/12","volumn":"4101.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"419.81","rise":"33.48%","time":"03\/13","volumn":"1627.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"417.74","rise":"32.82%","time":"03\/14","volumn":"1902.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"421.90","rise":"34.14%","time":"03\/15","volumn":"2077.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"423.89","rise":"34.77%","time":"03\/18","volumn":"2200.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"430.72","rise":"36.95%","time":"03\/19","volumn":"3519.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"431.50","rise":"37.19%","time":"03\/20","volumn":"2428.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"428.47","rise":"36.23%","time":"03\/21","volumn":"2385.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"430.65","rise":"36.92%","time":"03\/22","volumn":"1317.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"436.95","rise":"38.93%","time":"03\/25","volumn":"1862.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"435.33","rise":"38.41%","time":"03\/26","volumn":"1733.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"436.52","rise":"38.79%","time":"03\/27","volumn":"1312.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"433.30","rise":"37.77%","time":"03\/28","volumn":"1763.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"429.11","rise":"36.43%","time":"04\/01","volumn":"1664.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"416.95","rise":"32.57%","time":"04\/02","volumn":"3049.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"416.87","rise":"32.54%","time":"04\/03","volumn":"3030.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"411.39","rise":"30.80%","time":"04\/04","volumn":"4241.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"416.22","rise":"32.34%","time":"04\/05","volumn":"1866.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"420.91","rise":"33.83%","time":"04\/08","volumn":"2844.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"417.86","rise":"32.86%","time":"04\/09","volumn":"2171.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"417.18","rise":"32.64%","time":"04\/10","volumn":"2474.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"417.74","rise":"32.82%","time":"04\/11","volumn":"1630.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"407.76","rise":"29.65%","time":"04\/12","volumn":"2499.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"408.29","rise":"29.81%","time":"04\/15","volumn":"2180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"408.70","rise":"29.94%","time":"04\/16","volumn":"2034.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"413.36","rise":"31.43%","time":"04\/17","volumn":"2647.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"409.98","rise":"30.35%","time":"04\/18","volumn":"2160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.01","rise":"29.09%","time":"04\/19","volumn":"2829.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"410.27","rise":"30.45%","time":"04\/22","volumn":"1799.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"424.74","rise":"35.05%","time":"04\/23","volumn":"2733.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.33","rise":"33.64%","time":"04\/24","volumn":"2373.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"412.21","rise":"31.06%","time":"04\/25","volumn":"5101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"422.46","rise":"34.32%","time":"04\/26","volumn":"2175.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"422.44","rise":"34.31%","time":"04\/29","volumn":"1467.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"415.70","rise":"32.17%","time":"04\/30","volumn":"2177.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"415.94","rise":"32.25%","time":"05\/01","volumn":"1098.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"424.56","rise":"34.99%","time":"05\/02","volumn":"2141.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"430.29","rise":"36.81%","time":"05\/03","volumn":"2889.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"427.66","rise":"35.97%","time":"05\/06","volumn":"3075.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"401.00","rise":"27.50%","time":"05\/07","volumn":"9667.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"406.22","rise":"29.16%","time":"05\/08","volumn":"4425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"407.43","rise":"29.54%","time":"05\/09","volumn":"2553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"405.00","rise":"28.77%","time":"05\/10","volumn":"2224.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"405.73","rise":"29.00%","time":"05\/13","volumn":"1747.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"411.02","rise":"30.68%","time":"05\/14","volumn":"1354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"417.21","rise":"32.65%","time":"05\/15","volumn":"3076.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"419.57","rise":"33.40%","time":"05\/16","volumn":"2668.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.30","rise":"34.27%","time":"05\/17","volumn":"1829.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"416.65","rise":"32.47%","time":"05\/20","volumn":"1854.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"418.37","rise":"33.02%","time":"05\/21","volumn":"2259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"415.05","rise":"31.97%","time":"05\/22","volumn":"2232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"413.53","rise":"31.48%","time":"05\/23","volumn":"1533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"416.16","rise":"32.32%","time":"05\/24","volumn":"1696.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.14","rise":"31.04%","time":"05\/28","volumn":"1749.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.19","rise":"29.15%","time":"05\/29","volumn":"2572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.98","rise":"30.04%","time":"05\/30","volumn":"1160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"411.00","rise":"30.68%","time":"05\/31","volumn":"1776.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"409.05","rise":"30.06%","time":"06\/03","volumn":"1474.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"410.74","rise":"30.59%","time":"06\/04","volumn":"1951.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"422.40","rise":"34.30%","time":"06\/05","volumn":"3313.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"416.92","rise":"32.56%","time":"06\/06","volumn":"3935.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"412.93","rise":"31.29%","time":"06\/07","volumn":"1842.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"413.48","rise":"31.47%","time":"06\/10","volumn":"1071.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"410.94","rise":"30.66%","time":"06\/11","volumn":"1690.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.36","rise":"35.88%","time":"06\/12","volumn":"3567.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"416.68","rise":"32.48%","time":"06\/13","volumn":"1787.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"409.98","rise":"30.35%","time":"06\/14","volumn":"3466.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"416.06","rise":"32.29%","time":"06\/17","volumn":"1631.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"414.36","rise":"31.75%","time":"06\/18","volumn":"1031.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"420.09","rise":"33.57%","time":"06\/20","volumn":"1897.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"414.65","rise":"31.84%","time":"06\/21","volumn":"2164.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"421.68","rise":"34.07%","time":"06\/24","volumn":"1767.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"423.82","rise":"34.75%","time":"06\/25","volumn":"2323.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"412.52","rise":"31.16%","time":"06\/26","volumn":"2962.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"409.46","rise":"30.19%","time":"06\/27","volumn":"2541.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"408.37","rise":"29.84%","time":"06\/28","volumn":"2467.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"410.24","rise":"30.44%","time":"07\/01","volumn":"1874.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"414.38","rise":"31.75%","time":"07\/02","volumn":"2343.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"422.72","rise":"34.40%","time":"07\/03","volumn":"1982.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"422.39","rise":"34.30%","time":"07\/05","volumn":"1799.00"}],"points":"240"}}