{"amount":"2564.02\u4e07","changeAmount":"-0.31","close":"84.00","currentPrice":"83.69","currenttime":"2024-06-07 04:00:10","e":{"@attributes":{"datetime":"2024-06-07 04:00:10","e1":"83.69","e2":"-0.31","e3":"(-0.37%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["87.23","85.88","84.53","83.17","81.82"]},"cyrate":{"o":["4.17%","2.55%","0.94%","-0.68%","-2.29%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.74","rise":"0","time":"02:35","volumn":"53.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.03","rise":"0.35%","time":"02:40","volumn":"158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.05","rise":"0.37%","time":"02:45","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.87","rise":"0.16%","time":"02:50","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.00","rise":"0.31%","time":"02:55","volumn":"31.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.05","rise":"0.37%","time":"03:00","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.99","rise":"0.30%","time":"03:05","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.03","rise":"0.35%","time":"03:10","volumn":"36.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.09","rise":"0.42%","time":"03:15","volumn":"36.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.16","rise":"0.50%","time":"03:20","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.00","rise":"0.31%","time":"03:25","volumn":"102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.03","rise":"0.35%","time":"03:30","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.03","rise":"0.35%","time":"03:35","volumn":"80.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.14","rise":"0.47%","time":"03:40","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.00","rise":"0.30%","time":"03:45","volumn":"105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.86","rise":"0.14%","time":"03:50","volumn":"138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.77","rise":"0.03%","time":"03:55","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.82","rise":"0.10%","time":"04:00","volumn":"927.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.82","rise":"-2.29%","time":"21:35","volumn":"20.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.04","rise":"0.36%","time":"21:40","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.32","rise":"0.69%","time":"21:45","volumn":"25.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.14","rise":"0.48%","time":"21:50","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.14","rise":"0.48%","time":"21:55","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.25","rise":"0.61%","time":"22:00","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.08","rise":"0.40%","time":"22:05","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.08","rise":"0.40%","time":"22:10","volumn":"4.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.26","rise":"0.62%","time":"22:15","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.50","rise":"0.91%","time":"22:20","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.49","rise":"0.90%","time":"22:25","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.56","rise":"0.99%","time":"22:30","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.59","rise":"1.02%","time":"22:35","volumn":"16.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.67","rise":"1.11%","time":"22:40","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.57","rise":"0.99%","time":"22:45","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.57","rise":"0.99%","time":"22:50","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.57","rise":"0.99%","time":"22:55","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.67","rise":"1.12%","time":"23:00","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.82","rise":"1.29%","time":"23:05","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.98","rise":"1.48%","time":"23:10","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.13","rise":"1.66%","time":"23:15","volumn":"31.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.34","rise":"1.91%","time":"23:20","volumn":"97.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.34","rise":"1.91%","time":"23:25","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.18","rise":"1.72%","time":"23:30","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.09","rise":"1.61%","time":"23:35","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.09","rise":"1.61%","time":"23:40","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.09","rise":"1.61%","time":"23:45","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.10","rise":"1.62%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.28","rise":"1.83%","time":"23:55","volumn":"24.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.15","rise":"1.68%","time":"00:00","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.11","rise":"1.64%","time":"00:05","volumn":"8.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.16","rise":"1.70%","time":"00:10","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.08","rise":"1.60%","time":"00:15","volumn":"24.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.98","rise":"1.48%","time":"00:20","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.02","rise":"1.53%","time":"00:25","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.16","rise":"1.70%","time":"00:30","volumn":"22.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.16","rise":"1.70%","time":"00:35","volumn":"4.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.13","rise":"1.66%","time":"00:40","volumn":"20.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"84.97","rise":"1.47%","time":"00:45","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.00","rise":"1.50%","time":"00:50","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.00","rise":"1.50%","time":"00:55","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.12","rise":"1.65%","time":"01:00","volumn":"18.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.07","rise":"1.59%","time":"01:05","volumn":"9.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.28","rise":"1.84%","time":"01:10","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.31","rise":"1.87%","time":"01:15","volumn":"4.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.27","rise":"1.83%","time":"01:20","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.36","rise":"1.93%","time":"01:25","volumn":"12.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.47","rise":"2.07%","time":"01:30","volumn":"59.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.47","rise":"2.07%","time":"01:35","volumn":"7.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.43","rise":"2.02%","time":"01:40","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.38","rise":"1.96%","time":"01:45","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.49","rise":"2.09%","time":"01:50","volumn":"24.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.46","rise":"2.05%","time":"01:55","volumn":"43.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.46","rise":"2.05%","time":"02:00","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.42","rise":"2.00%","time":"02:05","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.47","rise":"2.07%","time":"02:10","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.47","rise":"2.07%","time":"02:15","volumn":"25.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.48","rise":"2.08%","time":"02:20","volumn":"6.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.53","rise":"2.14%","time":"02:25","volumn":"8.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.46","rise":"2.05%","time":"02:30","volumn":"23.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.46","rise":"2.05%","time":"02:35","volumn":"25.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.53","rise":"2.13%","time":"02:40","volumn":"49.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.53","rise":"2.13%","time":"02:45","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.39","rise":"1.97%","time":"02:50","volumn":"31.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.39","rise":"1.97%","time":"02:55","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.49","rise":"2.09%","time":"03:00","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.35","rise":"1.92%","time":"03:05","volumn":"18.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.33","rise":"1.90%","time":"03:10","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.22","rise":"1.77%","time":"03:15","volumn":"28.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.39","rise":"1.97%","time":"03:20","volumn":"93.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.37","rise":"1.95%","time":"03:25","volumn":"23.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.33","rise":"1.90%","time":"03:30","volumn":"20.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.50","rise":"2.11%","time":"03:35","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.54","rise":"2.15%","time":"03:40","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.62","rise":"2.25%","time":"03:45","volumn":"63.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.59","rise":"2.21%","time":"03:50","volumn":"64.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.60","rise":"2.22%","time":"03:55","volumn":"238.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"85.62","rise":"2.25%","time":"04:00","volumn":"2278.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"85.68","rise":"2.32%","time":"21:35","volumn":"28.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"85.68","rise":"2.32%","time":"21:40","volumn":"1.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"85.89","rise":"2.57%","time":"21:45","volumn":"19.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"85.97","rise":"2.67%","time":"21:50","volumn":"19.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.29","rise":"3.05%","time":"21:55","volumn":"21.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"85.88","rise":"2.56%","time":"22:00","volumn":"25.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"85.96","rise":"2.65%","time":"22:05","volumn":"12.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.34","rise":"3.10%","time":"22:10","volumn":"18.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.44","rise":"3.22%","time":"22:15","volumn":"13.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.64","rise":"3.46%","time":"22:20","volumn":"53.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.56","rise":"3.36%","time":"22:25","volumn":"11.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.34","rise":"3.11%","time":"22:30","volumn":"40.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.47","rise":"3.26%","time":"22:35","volumn":"13.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.58","rise":"3.40%","time":"22:40","volumn":"27.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.37","rise":"3.14%","time":"22:45","volumn":"19.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.18","rise":"2.91%","time":"22:50","volumn":"45.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.17","rise":"2.91%","time":"22:55","volumn":"6.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.30","rise":"3.06%","time":"23:00","volumn":"18.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.50","rise":"3.30%","time":"23:05","volumn":"26.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.59","rise":"3.40%","time":"23:10","volumn":"23.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.86","rise":"3.73%","time":"23:15","volumn":"42.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.72","rise":"3.56%","time":"23:20","volumn":"50.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.88","rise":"3.75%","time":"23:25","volumn":"20.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.89","rise":"3.76%","time":"23:30","volumn":"29.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.06","rise":"3.96%","time":"23:35","volumn":"124.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.15","rise":"4.07%","time":"23:40","volumn":"17.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.19","rise":"4.12%","time":"23:45","volumn":"26.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.23","rise":"4.17%","time":"23:50","volumn":"11.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.12","rise":"4.04%","time":"23:55","volumn":"92.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.03","rise":"3.92%","time":"00:00","volumn":"56.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.08","rise":"3.99%","time":"00:05","volumn":"17.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.08","rise":"3.99%","time":"00:10","volumn":"18.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.04","rise":"3.94%","time":"00:15","volumn":"33.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.03","rise":"3.93%","time":"00:20","volumn":"64.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.86","rise":"3.72%","time":"00:25","volumn":"143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.03","rise":"3.93%","time":"00:30","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.89","rise":"3.76%","time":"00:35","volumn":"24.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.00","rise":"3.89%","time":"00:40","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.10","rise":"4.01%","time":"00:45","volumn":"12.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.07","rise":"3.98%","time":"00:50","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.92","rise":"3.80%","time":"00:55","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.83","rise":"3.69%","time":"01:00","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.77","rise":"3.62%","time":"01:05","volumn":"34.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.80","rise":"3.65%","time":"01:10","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.71","rise":"3.55%","time":"01:15","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.88","rise":"3.75%","time":"01:20","volumn":"42.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.95","rise":"3.83%","time":"01:25","volumn":"11.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.89","rise":"3.76%","time":"01:30","volumn":"42.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.88","rise":"3.75%","time":"01:35","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.97","rise":"3.86%","time":"01:40","volumn":"91.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.97","rise":"3.86%","time":"01:45","volumn":"4.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.92","rise":"3.80%","time":"01:50","volumn":"34.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.96","rise":"3.85%","time":"01:55","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.97","rise":"3.86%","time":"02:00","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.02","rise":"3.92%","time":"02:05","volumn":"42.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.07","rise":"3.98%","time":"02:10","volumn":"33.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.93","rise":"3.81%","time":"02:15","volumn":"45.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.93","rise":"3.81%","time":"02:20","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.90","rise":"3.77%","time":"02:25","volumn":"73.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.88","rise":"3.75%","time":"02:30","volumn":"30.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.79","rise":"3.64%","time":"02:35","volumn":"78.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.84","rise":"3.71%","time":"02:40","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.87","rise":"3.74%","time":"02:45","volumn":"25.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.97","rise":"3.86%","time":"02:50","volumn":"52.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.85","rise":"3.71%","time":"02:55","volumn":"68.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.97","rise":"3.86%","time":"03:00","volumn":"6.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.94","rise":"3.82%","time":"03:05","volumn":"31.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.00","rise":"3.89%","time":"03:10","volumn":"25.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.07","rise":"3.98%","time":"03:15","volumn":"48.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.91","rise":"3.79%","time":"03:20","volumn":"45.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.89","rise":"3.76%","time":"03:25","volumn":"60.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.86","rise":"3.72%","time":"03:30","volumn":"75.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.83","rise":"3.69%","time":"03:35","volumn":"67.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.84","rise":"3.70%","time":"03:40","volumn":"105.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.86","rise":"3.73%","time":"03:45","volumn":"89.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.88","rise":"3.75%","time":"03:50","volumn":"121.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.88","rise":"3.75%","time":"03:55","volumn":"189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.98","rise":"3.87%","time":"04:00","volumn":"1881.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.46","rise":"3.25%","time":"21:35","volumn":"72.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.46","rise":"3.25%","time":"21:40","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.46","rise":"3.25%","time":"21:45","volumn":"0"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.90","rise":"3.77%","time":"21:50","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.07","rise":"3.98%","time":"21:55","volumn":"19.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.07","rise":"3.98%","time":"22:00","volumn":"2.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.95","rise":"3.84%","time":"22:05","volumn":"36.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.80","rise":"3.65%","time":"22:10","volumn":"12.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.01","rise":"3.90%","time":"22:15","volumn":"146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.16","rise":"4.08%","time":"22:20","volumn":"10.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.00","rise":"3.89%","time":"22:25","volumn":"30.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.05","rise":"3.95%","time":"22:30","volumn":"10.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.03","rise":"3.93%","time":"22:35","volumn":"11.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.89","rise":"3.76%","time":"22:40","volumn":"43.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.82","rise":"3.68%","time":"22:45","volumn":"28.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.82","rise":"3.68%","time":"22:50","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.81","rise":"3.66%","time":"22:55","volumn":"6.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.96","rise":"3.85%","time":"23:00","volumn":"49.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.82","rise":"3.68%","time":"23:05","volumn":"20.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.82","rise":"3.68%","time":"23:10","volumn":"1.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.77","rise":"3.62%","time":"23:15","volumn":"256.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.52","rise":"3.32%","time":"23:20","volumn":"25.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.11","rise":"2.82%","time":"23:25","volumn":"12.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.06","rise":"2.76%","time":"23:30","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.91","rise":"2.59%","time":"23:35","volumn":"33.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.75","rise":"2.39%","time":"23:40","volumn":"8.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.61","rise":"2.23%","time":"23:45","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.33","rise":"1.90%","time":"23:50","volumn":"31.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"85.28","rise":"1.83%","time":"23:55","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.35","rise":"1.92%","time":"00:00","volumn":"41.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.28","rise":"1.84%","time":"00:05","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.25","rise":"1.80%","time":"00:10","volumn":"15.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.22","rise":"1.77%","time":"00:15","volumn":"12.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.19","rise":"1.73%","time":"00:20","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.02","rise":"1.53%","time":"00:25","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.12","rise":"1.65%","time":"00:30","volumn":"20.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.31","rise":"1.87%","time":"00:35","volumn":"14.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.32","rise":"1.89%","time":"00:40","volumn":"22.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.30","rise":"1.86%","time":"00:45","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.39","rise":"1.97%","time":"00:50","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.49","rise":"2.09%","time":"00:55","volumn":"95.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.33","rise":"1.90%","time":"01:00","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.33","rise":"1.90%","time":"01:05","volumn":"2.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.12","rise":"1.65%","time":"01:10","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.14","rise":"1.67%","time":"01:15","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.19","rise":"1.74%","time":"01:20","volumn":"65.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.19","rise":"1.74%","time":"01:25","volumn":"3.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.25","rise":"1.80%","time":"01:30","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.22","rise":"1.77%","time":"01:35","volumn":"102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.37","rise":"1.95%","time":"01:40","volumn":"37.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.38","rise":"1.95%","time":"01:45","volumn":"17.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.46","rise":"2.05%","time":"01:50","volumn":"25.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.49","rise":"2.09%","time":"01:55","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.62","rise":"2.25%","time":"02:00","volumn":"38.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.66","rise":"2.29%","time":"02:05","volumn":"24.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.38","rise":"1.96%","time":"02:10","volumn":"23.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.24","rise":"1.79%","time":"02:15","volumn":"12.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.31","rise":"1.88%","time":"02:20","volumn":"24.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.36","rise":"1.93%","time":"02:25","volumn":"29.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.25","rise":"1.80%","time":"02:30","volumn":"13.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.25","rise":"1.80%","time":"02:35","volumn":"12.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.27","rise":"1.83%","time":"02:40","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.42","rise":"2.01%","time":"02:45","volumn":"41.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.42","rise":"2.01%","time":"02:50","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.29","rise":"1.85%","time":"02:55","volumn":"29.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.47","rise":"2.07%","time":"03:00","volumn":"61.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.45","rise":"2.05%","time":"03:05","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.45","rise":"2.04%","time":"03:10","volumn":"47.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.20","rise":"1.74%","time":"03:15","volumn":"77.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.14","rise":"1.67%","time":"03:20","volumn":"37.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.32","rise":"1.89%","time":"03:25","volumn":"85.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.51","rise":"2.11%","time":"03:30","volumn":"99.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.37","rise":"1.95%","time":"03:35","volumn":"105.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.10","rise":"1.62%","time":"03:40","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.92","rise":"1.41%","time":"03:45","volumn":"74.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.77","rise":"1.23%","time":"03:50","volumn":"131.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.89","rise":"1.37%","time":"03:55","volumn":"232.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.97","rise":"1.47%","time":"04:00","volumn":"1249.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"85.16","rise":"1.70%","time":"21:35","volumn":"38.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.78","rise":"1.24%","time":"21:40","volumn":"5.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.75","rise":"1.21%","time":"21:45","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.56","rise":"0.98%","time":"21:50","volumn":"19.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.52","rise":"0.93%","time":"21:55","volumn":"45.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.57","rise":"0.99%","time":"22:00","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.45","rise":"0.85%","time":"22:05","volumn":"4.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.33","rise":"0.71%","time":"22:10","volumn":"11.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.37","rise":"0.75%","time":"22:15","volumn":"30.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.28","rise":"0.64%","time":"22:20","volumn":"13.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.28","rise":"0.64%","time":"22:25","volumn":"25.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.23","rise":"0.59%","time":"22:30","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.23","rise":"0.59%","time":"22:35","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.21","rise":"0.56%","time":"22:40","volumn":"12.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.03","rise":"0.35%","time":"22:45","volumn":"47.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.94","rise":"0.23%","time":"22:50","volumn":"6.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.03","rise":"0.35%","time":"22:55","volumn":"72.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.93","rise":"0.23%","time":"23:00","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.95","rise":"0.25%","time":"23:05","volumn":"3.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.94","rise":"0.24%","time":"23:10","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.97","rise":"0.27%","time":"23:15","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.02","rise":"0.33%","time":"23:20","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.98","rise":"0.29%","time":"23:25","volumn":"14.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.81","rise":"0.08%","time":"23:30","volumn":"17.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.76","rise":"0.02%","time":"23:35","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.66","rise":"-0.10%","time":"23:40","volumn":"10.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.81","rise":"0.09%","time":"23:45","volumn":"25.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.81","rise":"0.09%","time":"23:50","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"83.82","rise":"0.10%","time":"23:55","volumn":"9.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"0.11%","time":"00:00","volumn":"4.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"0.11%","time":"00:05","volumn":"5.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.87","rise":"0.16%","time":"00:10","volumn":"11.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.61","rise":"-0.16%","time":"00:15","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.06%","time":"00:20","volumn":"3.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.87","rise":"0.16%","time":"00:25","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"0.11%","time":"00:30","volumn":"5.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.86","rise":"0.14%","time":"00:35","volumn":"5.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.91","rise":"0.20%","time":"00:40","volumn":"52.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.91","rise":"0.20%","time":"00:45","volumn":"3.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.92","rise":"0.21%","time":"00:50","volumn":"88.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.16","rise":"0.50%","time":"00:55","volumn":"38.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.16","rise":"0.50%","time":"01:00","volumn":"5.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.44%","time":"01:05","volumn":"13.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.07","rise":"0.39%","time":"01:10","volumn":"14.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.06","rise":"0.39%","time":"01:15","volumn":"11.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.18","rise":"0.53%","time":"01:20","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.19","rise":"0.54%","time":"01:25","volumn":"11.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.17","rise":"0.52%","time":"01:30","volumn":"14.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.12","rise":"0.45%","time":"01:35","volumn":"8.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.43%","time":"01:40","volumn":"32.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.08","rise":"0.41%","time":"01:45","volumn":"24.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.08","rise":"0.41%","time":"01:50","volumn":"5.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.08","rise":"0.41%","time":"01:55","volumn":"2.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.01","rise":"0.32%","time":"02:00","volumn":"62.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.08","rise":"0.40%","time":"02:05","volumn":"16.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.03","rise":"0.35%","time":"02:10","volumn":"15.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.00","rise":"0.31%","time":"02:15","volumn":"17.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.00","rise":"0.31%","time":"02:20","volumn":"15.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"0.24%","time":"02:25","volumn":"7.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.97","rise":"0.28%","time":"02:30","volumn":"16.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.06","rise":"0.38%","time":"02:35","volumn":"74.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.00","rise":"0.31%","time":"02:40","volumn":"19.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.97","rise":"0.27%","time":"02:45","volumn":"17.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"0.23%","time":"02:50","volumn":"8.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.00","rise":"0.31%","time":"02:55","volumn":"21.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.99","rise":"0.30%","time":"03:00","volumn":"47.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.98","rise":"0.29%","time":"03:05","volumn":"15.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.43%","time":"03:10","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.43%","time":"03:15","volumn":"28.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"0.23%","time":"03:20","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.86","rise":"0.14%","time":"03:25","volumn":"66.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.82","rise":"0.10%","time":"03:30","volumn":"20.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.81","rise":"0.08%","time":"03:35","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.89","rise":"0.19%","time":"03:40","volumn":"51.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.00","rise":"0.30%","time":"03:45","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.71","rise":"-0.04%","time":"03:50","volumn":"151.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"0.11%","time":"03:55","volumn":"266.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.00","rise":"0.31%","time":"04:00","volumn":"856.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"49.48\u4ebf","maxPrice":"84.31","minPrice":"83.38","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["86.98","85.64","84.31","82.97","81.63"]},"cyrate":{"o":["6.55%","5.24%","3.93%","2.61%","1.30%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.63","rise":"0","time":"05\/08","volumn":"3484.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.69","rise":"1.30%","time":"05\/09","volumn":"2110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"83.77","rise":"2.62%","time":"05\/10","volumn":"6539.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"84.47","rise":"3.48%","time":"05\/13","volumn":"5603.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"84.42","rise":"3.42%","time":"05\/14","volumn":"3554.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"83.59","rise":"2.40%","time":"05\/15","volumn":"2611.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.01","rise":"2.92%","time":"05\/16","volumn":"2620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.61","rise":"2.43%","time":"05\/17","volumn":"3189.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"84.82","rise":"3.91%","time":"05\/20","volumn":"3709.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"85.83","rise":"5.15%","time":"05\/21","volumn":"3993.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.48","rise":"3.49%","time":"05\/22","volumn":"3748.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"84.57","rise":"3.60%","time":"05\/23","volumn":"3500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"84.03","rise":"2.94%","time":"05\/24","volumn":"2963.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.98","rise":"1.65%","time":"05\/28","volumn":"2930.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.87","rise":"1.52%","time":"05\/29","volumn":"4160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.82","rise":"2.68%","time":"05\/30","volumn":"4113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.62","rise":"4.89%","time":"05\/31","volumn":"4215.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.98","rise":"6.55%","time":"06\/03","volumn":"4890.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.97","rise":"4.09%","time":"06\/04","volumn":"4195.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.00","rise":"2.90%","time":"06\/05","volumn":"3116.00"}],"points":"20"},"open":"84.09","priceChangeRatio":"-0.37%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u54e5\u4f26\u6bd4\u4e9a\u8fd0\u52a8\u88c5","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["84.31","84.08","83.84","83.61","83.38"]},"cyrate":{"o":["0.37%","0.09%","-0.18%","-0.46%","-0.74%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:31","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:32","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:33","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:34","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:35","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:36","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:37","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:38","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:39","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:40","volumn":"29.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:41","volumn":"29.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:42","volumn":"30.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:43","volumn":"30.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:44","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:45","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:46","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:47","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:48","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:49","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:50","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:51","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:52","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:53","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"21:54","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.81","rise":"-0.23%","time":"21:55","volumn":"45.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.09","rise":"0.11%","time":"21:56","volumn":"50.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.09","rise":"0.11%","time":"21:57","volumn":"51.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.15","rise":"0.18%","time":"21:58","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.15","rise":"0.18%","time":"21:59","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.20","rise":"0.24%","time":"22:00","volumn":"55.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.31","rise":"0.37%","time":"22:01","volumn":"56.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.31","rise":"0.37%","time":"22:02","volumn":"56.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.07","rise":"0.08%","time":"22:03","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.07","rise":"0.08%","time":"22:04","volumn":"62.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.75","rise":"-0.30%","time":"22:05","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"-0.08%","time":"22:06","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.93","rise":"-0.08%","time":"22:07","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-0.07%","time":"22:08","volumn":"95.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.15","rise":"0.18%","time":"22:09","volumn":"99.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.15","rise":"0.18%","time":"22:10","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.13%","time":"22:11","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.14%","time":"22:12","volumn":"110.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.14%","time":"22:13","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.14%","time":"22:14","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.14%","time":"22:15","volumn":"116.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.18","rise":"0.21%","time":"22:16","volumn":"118.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.18","rise":"0.21%","time":"22:17","volumn":"120.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.04","rise":"0.05%","time":"22:18","volumn":"139.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.04","rise":"0.05%","time":"22:19","volumn":"140.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.04","rise":"0.05%","time":"22:20","volumn":"140.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.95","rise":"-0.05%","time":"22:21","volumn":"143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:22","volumn":"159.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:23","volumn":"159.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:24","volumn":"162.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:25","volumn":"162.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:26","volumn":"164.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:27","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:28","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:29","volumn":"167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.69","rise":"-0.36%","time":"22:30","volumn":"167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.77","rise":"-0.27%","time":"22:31","volumn":"178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.77","rise":"-0.27%","time":"22:32","volumn":"179.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.77","rise":"-0.27%","time":"22:33","volumn":"181.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.77","rise":"-0.27%","time":"22:34","volumn":"182.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.77","rise":"-0.27%","time":"22:35","volumn":"183.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.70","rise":"-0.36%","time":"22:36","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.70","rise":"-0.36%","time":"22:37","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.78","rise":"-0.26%","time":"22:38","volumn":"199.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.78","rise":"-0.26%","time":"22:39","volumn":"200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.78","rise":"-0.26%","time":"22:40","volumn":"200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.78","rise":"-0.26%","time":"22:41","volumn":"202.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.78","rise":"-0.26%","time":"22:42","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.78","rise":"-0.26%","time":"22:43","volumn":"207.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-0.18%","time":"22:44","volumn":"215.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-0.18%","time":"22:45","volumn":"216.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-0.07%","time":"22:46","volumn":"219.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.90","rise":"-0.12%","time":"22:47","volumn":"225.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.85","rise":"-0.18%","time":"22:48","volumn":"226.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.85","rise":"-0.18%","time":"22:49","volumn":"226.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.85","rise":"-0.18%","time":"22:50","volumn":"227.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.76","rise":"-0.29%","time":"22:51","volumn":"235.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.76","rise":"-0.29%","time":"22:52","volumn":"237.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.76","rise":"-0.29%","time":"22:53","volumn":"237.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.81","rise":"-0.22%","time":"22:54","volumn":"240.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.81","rise":"-0.22%","time":"22:55","volumn":"240.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.81","rise":"-0.22%","time":"22:56","volumn":"243.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.92","rise":"-0.10%","time":"22:57","volumn":"251.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.92","rise":"-0.10%","time":"22:58","volumn":"251.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.82","rise":"-0.21%","time":"22:59","volumn":"253.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-0.20%","time":"23:00","volumn":"259.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-0.20%","time":"23:01","volumn":"260.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-0.20%","time":"23:02","volumn":"261.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-0.20%","time":"23:03","volumn":"262.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-0.20%","time":"23:04","volumn":"264.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-0.20%","time":"23:05","volumn":"264.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.83","rise":"-0.20%","time":"23:06","volumn":"265.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.79","rise":"-0.25%","time":"23:07","volumn":"270.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.79","rise":"-0.25%","time":"23:08","volumn":"270.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.79","rise":"-0.25%","time":"23:09","volumn":"271.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.84","rise":"-0.19%","time":"23:10","volumn":"281.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-0.07%","time":"23:11","volumn":"289.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-0.07%","time":"23:12","volumn":"295.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"83.94","rise":"-0.07%","time":"23:13","volumn":"295.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.12","rise":"0.14%","time":"23:14","volumn":"313.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.03","rise":"0.04%","time":"23:15","volumn":"335.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.03","rise":"0.04%","time":"23:16","volumn":"336.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.03","rise":"0.04%","time":"23:17","volumn":"339.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.01","rise":"0.01%","time":"23:18","volumn":"346.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.01","rise":"0.01%","time":"23:19","volumn":"346.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.01","rise":"0.01%","time":"23:20","volumn":"348.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.05","rise":"0.06%","time":"23:21","volumn":"351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.05","rise":"0.06%","time":"23:22","volumn":"352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.05","rise":"0.06%","time":"23:23","volumn":"354.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.17","rise":"0.20%","time":"23:24","volumn":"365.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.14","rise":"0.17%","time":"23:25","volumn":"370.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.14","rise":"0.17%","time":"23:26","volumn":"371.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.14","rise":"0.17%","time":"23:27","volumn":"373.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.27","rise":"0.32%","time":"23:28","volumn":"375.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.27","rise":"0.32%","time":"23:29","volumn":"375.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.27","rise":"0.32%","time":"23:30","volumn":"375.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.27","rise":"0.32%","time":"23:31","volumn":"376.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.18","rise":"0.21%","time":"23:32","volumn":"379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.18","rise":"0.21%","time":"23:33","volumn":"379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:34","volumn":"382.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:35","volumn":"382.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:36","volumn":"385.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:37","volumn":"386.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:38","volumn":"387.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:39","volumn":"387.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:40","volumn":"388.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.10","rise":"0.12%","time":"23:41","volumn":"389.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.12","rise":"0.14%","time":"23:42","volumn":"392.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.13%","time":"23:43","volumn":"395.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.13%","time":"23:44","volumn":"395.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.13","rise":"0.15%","time":"23:45","volumn":"410.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.13","rise":"0.15%","time":"23:46","volumn":"410.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.13%","time":"23:47","volumn":"415.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.13%","time":"23:48","volumn":"415.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.11","rise":"0.13%","time":"23:49","volumn":"415.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.06","rise":"0.07%","time":"23:50","volumn":"431.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.06","rise":"0.07%","time":"23:51","volumn":"432.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.19","rise":"0.22%","time":"23:52","volumn":"448.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.19","rise":"0.22%","time":"23:53","volumn":"448.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.19","rise":"0.22%","time":"23:54","volumn":"449.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.19","rise":"0.22%","time":"23:55","volumn":"450.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.13","rise":"0.15%","time":"23:56","volumn":"453.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.22","rise":"0.27%","time":"23:57","volumn":"455.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.22","rise":"0.27%","time":"23:58","volumn":"455.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"84.25","rise":"0.30%","time":"23:59","volumn":"457.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.25","rise":"0.30%","time":"00:00","volumn":"459.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.25","rise":"0.30%","time":"00:01","volumn":"462.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.16","rise":"0.19%","time":"00:02","volumn":"464.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.16","rise":"0.19%","time":"00:03","volumn":"465.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.16","rise":"0.19%","time":"00:04","volumn":"465.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.16","rise":"0.19%","time":"00:05","volumn":"465.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.14","rise":"0.17%","time":"00:06","volumn":"467.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.14","rise":"0.17%","time":"00:07","volumn":"468.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.14","rise":"0.17%","time":"00:08","volumn":"468.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.14","rise":"0.17%","time":"00:09","volumn":"468.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.14","rise":"0.17%","time":"00:10","volumn":"469.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.14","rise":"0.17%","time":"00:11","volumn":"471.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.09","rise":"0.11%","time":"00:12","volumn":"486.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.03","rise":"0.03%","time":"00:13","volumn":"487.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.03","rise":"0.03%","time":"00:14","volumn":"488.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.03","rise":"0.03%","time":"00:15","volumn":"488.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.04","rise":"0.05%","time":"00:16","volumn":"490.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.04","rise":"0.05%","time":"00:17","volumn":"491.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.06","rise":"0.08%","time":"00:18","volumn":"494.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.06","rise":"0.08%","time":"00:19","volumn":"496.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.06","rise":"0.08%","time":"00:20","volumn":"497.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.06","rise":"0.08%","time":"00:21","volumn":"499.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:22","volumn":"506.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.03","rise":"0.03%","time":"00:23","volumn":"508.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:24","volumn":"511.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:25","volumn":"513.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:26","volumn":"514.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:27","volumn":"515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:28","volumn":"515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:29","volumn":"515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:30","volumn":"519.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"00:31","volumn":"520.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"00:32","volumn":"523.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.93","rise":"-0.08%","time":"00:33","volumn":"534.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"00:34","volumn":"543.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:35","volumn":"550.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:36","volumn":"551.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:37","volumn":"551.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:38","volumn":"552.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:39","volumn":"554.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:40","volumn":"556.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:41","volumn":"556.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.92","rise":"-0.09%","time":"00:42","volumn":"557.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.00","rise":"0.00%","time":"00:43","volumn":"568.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.02","rise":"0.02%","time":"00:44","volumn":"581.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.02","rise":"0.02%","time":"00:45","volumn":"582.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.02","rise":"0.02%","time":"00:46","volumn":"582.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.05","rise":"0.06%","time":"00:47","volumn":"584.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.05","rise":"0.06%","time":"00:48","volumn":"586.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:49","volumn":"589.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:50","volumn":"589.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:51","volumn":"590.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:52","volumn":"591.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:53","volumn":"592.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:54","volumn":"593.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:55","volumn":"594.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"00:56","volumn":"594.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.99","rise":"-0.01%","time":"00:57","volumn":"609.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.99","rise":"-0.01%","time":"00:58","volumn":"610.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.99","rise":"-0.01%","time":"00:59","volumn":"612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.02","rise":"0.02%","time":"01:00","volumn":"614.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.02","rise":"0.02%","time":"01:01","volumn":"615.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"84.02","rise":"0.02%","time":"01:02","volumn":"616.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.95","rise":"-0.05%","time":"01:03","volumn":"626.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:04","volumn":"629.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:05","volumn":"632.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:06","volumn":"634.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:07","volumn":"634.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:08","volumn":"635.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:09","volumn":"635.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:10","volumn":"636.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:11","volumn":"636.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:12","volumn":"638.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:13","volumn":"640.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:14","volumn":"641.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:15","volumn":"644.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:16","volumn":"644.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:17","volumn":"647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.94","rise":"-0.07%","time":"01:18","volumn":"647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.74","rise":"-0.31%","time":"01:19","volumn":"651.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.74","rise":"-0.31%","time":"01:20","volumn":"652.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.74","rise":"-0.31%","time":"01:21","volumn":"653.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.74","rise":"-0.31%","time":"01:22","volumn":"656.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.74","rise":"-0.31%","time":"01:23","volumn":"657.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.74","rise":"-0.31%","time":"01:24","volumn":"657.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.81","rise":"-0.22%","time":"01:25","volumn":"660.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.81","rise":"-0.22%","time":"01:26","volumn":"662.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.80","rise":"-0.24%","time":"01:27","volumn":"672.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.76","rise":"-0.29%","time":"01:28","volumn":"678.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.87","rise":"-0.15%","time":"01:29","volumn":"687.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.87","rise":"-0.15%","time":"01:30","volumn":"688.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.87","rise":"-0.15%","time":"01:31","volumn":"690.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.88","rise":"-0.14%","time":"01:32","volumn":"692.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.88","rise":"-0.14%","time":"01:33","volumn":"693.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.88","rise":"-0.14%","time":"01:34","volumn":"693.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.88","rise":"-0.14%","time":"01:35","volumn":"695.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.88","rise":"-0.14%","time":"01:36","volumn":"698.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.88","rise":"-0.14%","time":"01:37","volumn":"699.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.97","rise":"-0.04%","time":"01:38","volumn":"714.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.97","rise":"-0.04%","time":"01:39","volumn":"714.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.97","rise":"-0.04%","time":"01:40","volumn":"715.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.97","rise":"-0.04%","time":"01:41","volumn":"716.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.97","rise":"-0.04%","time":"01:42","volumn":"716.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.97","rise":"-0.04%","time":"01:43","volumn":"720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.97","rise":"-0.04%","time":"01:44","volumn":"720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"01:45","volumn":"735.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"01:46","volumn":"737.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"01:47","volumn":"740.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"01:48","volumn":"741.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.98","rise":"-0.02%","time":"01:49","volumn":"741.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.91","rise":"-0.11%","time":"01:50","volumn":"756.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.91","rise":"-0.11%","time":"01:51","volumn":"756.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"01:52","volumn":"761.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"01:53","volumn":"765.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"01:54","volumn":"766.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"01:55","volumn":"766.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-0.27%","time":"01:56","volumn":"771.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.75","rise":"-0.30%","time":"01:57","volumn":"774.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.80","rise":"-0.24%","time":"01:58","volumn":"792.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"01:59","volumn":"793.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"02:00","volumn":"795.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"02:01","volumn":"803.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"02:02","volumn":"804.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.75","rise":"-0.30%","time":"02:03","volumn":"809.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.75","rise":"-0.30%","time":"02:04","volumn":"812.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.75","rise":"-0.30%","time":"02:05","volumn":"814.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.66","rise":"-0.40%","time":"02:06","volumn":"832.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.66","rise":"-0.40%","time":"02:07","volumn":"834.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.66","rise":"-0.40%","time":"02:08","volumn":"836.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.66","rise":"-0.40%","time":"02:09","volumn":"836.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.60","rise":"-0.48%","time":"02:10","volumn":"845.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.48","rise":"-0.62%","time":"02:11","volumn":"851.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.48","rise":"-0.62%","time":"02:12","volumn":"854.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.47","rise":"-0.63%","time":"02:13","volumn":"856.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.47","rise":"-0.63%","time":"02:14","volumn":"859.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.49","rise":"-0.61%","time":"02:15","volumn":"862.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.49","rise":"-0.61%","time":"02:16","volumn":"865.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.49","rise":"-0.61%","time":"02:17","volumn":"866.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.49","rise":"-0.61%","time":"02:18","volumn":"870.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.48","rise":"-0.62%","time":"02:19","volumn":"873.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.55","rise":"-0.54%","time":"02:20","volumn":"882.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.48","rise":"-0.62%","time":"02:21","volumn":"898.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.38","rise":"-0.74%","time":"02:22","volumn":"899.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.38","rise":"-0.74%","time":"02:23","volumn":"899.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.38","rise":"-0.74%","time":"02:24","volumn":"901.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.46","rise":"-0.64%","time":"02:25","volumn":"903.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.49","rise":"-0.61%","time":"02:26","volumn":"906.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.52","rise":"-0.57%","time":"02:27","volumn":"931.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-0.49%","time":"02:28","volumn":"945.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-0.49%","time":"02:29","volumn":"947.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-0.49%","time":"02:30","volumn":"948.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-0.49%","time":"02:31","volumn":"949.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.71","rise":"-0.35%","time":"02:32","volumn":"951.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.71","rise":"-0.35%","time":"02:33","volumn":"952.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.71","rise":"-0.35%","time":"02:34","volumn":"953.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.71","rise":"-0.35%","time":"02:35","volumn":"953.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.81","rise":"-0.23%","time":"02:36","volumn":"962.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.81","rise":"-0.23%","time":"02:37","volumn":"963.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.81","rise":"-0.23%","time":"02:38","volumn":"968.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-0.26%","time":"02:39","volumn":"970.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"02:40","volumn":"982.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"02:41","volumn":"983.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"02:42","volumn":"983.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"02:43","volumn":"986.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"02:44","volumn":"987.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.71","rise":"-0.35%","time":"02:45","volumn":"1011.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.69","rise":"-0.37%","time":"02:46","volumn":"1014.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.76","rise":"-0.29%","time":"02:47","volumn":"1022.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.76","rise":"-0.29%","time":"02:48","volumn":"1027.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-0.27%","time":"02:49","volumn":"1043.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-0.27%","time":"02:50","volumn":"1047.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.75","rise":"-0.29%","time":"02:51","volumn":"1050.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-0.26%","time":"02:52","volumn":"1054.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"02:53","volumn":"1055.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.20%","time":"02:54","volumn":"1065.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.20%","time":"02:55","volumn":"1067.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.76","rise":"-0.29%","time":"02:56","volumn":"1068.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.76","rise":"-0.29%","time":"02:57","volumn":"1071.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.20%","time":"02:58","volumn":"1073.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.20%","time":"02:59","volumn":"1074.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"03:00","volumn":"1080.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.84","rise":"-0.19%","time":"03:01","volumn":"1082.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.86","rise":"-0.17%","time":"03:02","volumn":"1085.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.82","rise":"-0.21%","time":"03:03","volumn":"1094.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.82","rise":"-0.21%","time":"03:04","volumn":"1098.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.82","rise":"-0.21%","time":"03:05","volumn":"1099.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.82","rise":"-0.21%","time":"03:06","volumn":"1100.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.21%","time":"03:07","volumn":"1107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.21%","time":"03:08","volumn":"1108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.20%","time":"03:09","volumn":"1110.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.81","rise":"-0.23%","time":"03:10","volumn":"1119.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"03:11","volumn":"1122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"03:12","volumn":"1124.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"03:13","volumn":"1129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.21%","time":"03:14","volumn":"1136.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.21%","time":"03:15","volumn":"1137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.83","rise":"-0.21%","time":"03:16","volumn":"1140.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.79","rise":"-0.25%","time":"03:17","volumn":"1145.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.70","rise":"-0.36%","time":"03:18","volumn":"1159.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.68","rise":"-0.38%","time":"03:19","volumn":"1162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.64","rise":"-0.43%","time":"03:20","volumn":"1167.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.64","rise":"-0.43%","time":"03:21","volumn":"1168.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-0.49%","time":"03:22","volumn":"1179.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-0.49%","time":"03:23","volumn":"1184.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.66","rise":"-0.41%","time":"03:24","volumn":"1205.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.66","rise":"-0.41%","time":"03:25","volumn":"1208.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.69","rise":"-0.37%","time":"03:26","volumn":"1215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.69","rise":"-0.37%","time":"03:27","volumn":"1219.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.68","rise":"-0.38%","time":"03:28","volumn":"1227.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.68","rise":"-0.38%","time":"03:29","volumn":"1230.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.76","rise":"-0.29%","time":"03:30","volumn":"1237.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.76","rise":"-0.29%","time":"03:31","volumn":"1239.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.64","rise":"-0.43%","time":"03:32","volumn":"1271.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.62","rise":"-0.45%","time":"03:33","volumn":"1287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.62","rise":"-0.45%","time":"03:34","volumn":"1290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.58","rise":"-0.50%","time":"03:35","volumn":"1295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.58","rise":"-0.50%","time":"03:36","volumn":"1299.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.58","rise":"-0.50%","time":"03:37","volumn":"1301.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.58","rise":"-0.50%","time":"03:38","volumn":"1302.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.59","rise":"-0.49%","time":"03:39","volumn":"1314.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.57","rise":"-0.51%","time":"03:40","volumn":"1335.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.56","rise":"-0.53%","time":"03:41","volumn":"1354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.58","rise":"-0.50%","time":"03:42","volumn":"1378.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.68","rise":"-0.38%","time":"03:43","volumn":"1395.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.68","rise":"-0.38%","time":"03:44","volumn":"1397.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.69","rise":"-0.37%","time":"03:45","volumn":"1412.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.69","rise":"-0.37%","time":"03:46","volumn":"1425.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.72","rise":"-0.33%","time":"03:47","volumn":"1458.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.67","rise":"-0.39%","time":"03:48","volumn":"1467.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.75","rise":"-0.29%","time":"03:49","volumn":"1478.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.64","rise":"-0.43%","time":"03:50","volumn":"1504.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.58","rise":"-0.51%","time":"03:51","volumn":"1529.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.50","rise":"-0.60%","time":"03:52","volumn":"1556.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.51","rise":"-0.58%","time":"03:53","volumn":"1600.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.51","rise":"-0.58%","time":"03:54","volumn":"1611.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.53","rise":"-0.56%","time":"03:55","volumn":"1665.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.52","rise":"-0.57%","time":"03:56","volumn":"1693.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.56","rise":"-0.52%","time":"03:57","volumn":"1722.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.63","rise":"-0.44%","time":"03:58","volumn":"1787.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.78","rise":"-0.26%","time":"03:59","volumn":"1829.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"83.69","rise":"-0.37%","time":"04:00","volumn":"3061.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u54e5\u4f26\u6bd4\u4e9a\u8fd0\u52a8\u88c5[COLM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_COLM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/COLM.html?from=360search","volume":"30.62\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["86.98","82.50","78.02","73.53","69.05"]},"cyrate":{"o":["18.94%","12.81%","6.68%","0.55%","-5.58%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"73.13","rise":"0","time":"06\/23","volumn":"5438.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"73.93","rise":"1.09%","time":"06\/26","volumn":"2835.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"75.09","rise":"2.68%","time":"06\/27","volumn":"2796.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"75.37","rise":"3.06%","time":"06\/28","volumn":"4909.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"75.32","rise":"2.99%","time":"06\/29","volumn":"3046.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"76.04","rise":"3.98%","time":"06\/30","volumn":"4424.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"75.84","rise":"3.71%","time":"07\/03","volumn":"2343.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"74.75","rise":"2.22%","time":"07\/05","volumn":"5133.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"74.43","rise":"1.78%","time":"07\/06","volumn":"5556.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"73.92","rise":"1.08%","time":"07\/07","volumn":"5909.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"74.48","rise":"1.85%","time":"07\/10","volumn":"5694.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"75.93","rise":"3.83%","time":"07\/11","volumn":"3527.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"77.56","rise":"6.06%","time":"07\/12","volumn":"4529.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"76.64","rise":"4.80%","time":"07\/13","volumn":"3745.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"76.18","rise":"4.17%","time":"07\/14","volumn":"3278.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"75.84","rise":"3.71%","time":"07\/17","volumn":"2831.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"76.61","rise":"4.76%","time":"07\/18","volumn":"2283.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"76.75","rise":"4.95%","time":"07\/19","volumn":"3256.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"75.87","rise":"3.75%","time":"07\/20","volumn":"3220.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"76.23","rise":"4.24%","time":"07\/21","volumn":"2156.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"76.40","rise":"4.47%","time":"07\/24","volumn":"3026.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"76.16","rise":"4.14%","time":"07\/25","volumn":"2661.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"76.67","rise":"4.84%","time":"07\/26","volumn":"3065.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"75.90","rise":"3.79%","time":"07\/27","volumn":"7816.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"76.28","rise":"4.31%","time":"07\/28","volumn":"3251.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"77.41","rise":"5.85%","time":"07\/31","volumn":"4431.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"76.10","rise":"4.06%","time":"08\/01","volumn":"6365.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"73.05","rise":"-0.11%","time":"08\/02","volumn":"1.53\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"74.10","rise":"1.33%","time":"08\/03","volumn":"9061.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"74.17","rise":"1.42%","time":"08\/04","volumn":"7811.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"73.66","rise":"0.72%","time":"08\/07","volumn":"5317.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"75.05","rise":"2.63%","time":"08\/08","volumn":"4926.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"75.17","rise":"2.79%","time":"08\/09","volumn":"3701.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"74.48","rise":"1.85%","time":"08\/10","volumn":"2716.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"74.59","rise":"2.00%","time":"08\/11","volumn":"3129.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"74.28","rise":"1.57%","time":"08\/14","volumn":"2905.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"73.68","rise":"0.75%","time":"08\/15","volumn":"3473.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"73.52","rise":"0.53%","time":"08\/16","volumn":"2443.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"73.60","rise":"0.64%","time":"08\/17","volumn":"3323.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"73.83","rise":"0.96%","time":"08\/18","volumn":"3675.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"73.78","rise":"0.89%","time":"08\/21","volumn":"5165.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"72.98","rise":"-0.21%","time":"08\/22","volumn":"6844.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"73.69","rise":"0.77%","time":"08\/23","volumn":"4852.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"69.93","rise":"-4.38%","time":"08\/24","volumn":"4396.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"70.12","rise":"-4.12%","time":"08\/25","volumn":"3880.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"71.72","rise":"-1.93%","time":"08\/28","volumn":"4788.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"72.70","rise":"-0.59%","time":"08\/29","volumn":"3633.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"72.62","rise":"-0.70%","time":"08\/30","volumn":"3368.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"72.44","rise":"-0.94%","time":"08\/31","volumn":"2231.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"72.97","rise":"-0.22%","time":"09\/01","volumn":"2708.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"71.03","rise":"-2.87%","time":"09\/05","volumn":"3786.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"71.30","rise":"-2.50%","time":"09\/06","volumn":"3263.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"71.25","rise":"-2.57%","time":"09\/07","volumn":"5489.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"70.68","rise":"-3.35%","time":"09\/08","volumn":"3988.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"69.53","rise":"-4.92%","time":"09\/11","volumn":"4161.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"70.79","rise":"-3.20%","time":"09\/12","volumn":"4149.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"70.20","rise":"-4.01%","time":"09\/13","volumn":"4698.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"70.84","rise":"-3.13%","time":"09\/14","volumn":"4300.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"70.86","rise":"-3.10%","time":"09\/15","volumn":"6583.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"69.66","rise":"-4.74%","time":"09\/18","volumn":"3823.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"70.56","rise":"-3.51%","time":"09\/19","volumn":"4174.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"70.73","rise":"-3.28%","time":"09\/20","volumn":"3974.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"69.31","rise":"-5.22%","time":"09\/21","volumn":"2332.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"69.05","rise":"-5.58%","time":"09\/22","volumn":"3298.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"69.26","rise":"-5.29%","time":"09\/25","volumn":"2957.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"69.06","rise":"-5.57%","time":"09\/26","volumn":"3144.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"69.64","rise":"-4.77%","time":"09\/27","volumn":"4822.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"71.66","rise":"-2.01%","time":"09\/28","volumn":"4343.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"73.20","rise":"0.10%","time":"09\/29","volumn":"5513.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"69.93","rise":"-4.38%","time":"10\/02","volumn":"5723.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"69.83","rise":"-4.51%","time":"10\/03","volumn":"4022.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"70.06","rise":"-4.20%","time":"10\/04","volumn":"2775.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"70.11","rise":"-4.13%","time":"10\/05","volumn":"2841.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"70.08","rise":"-4.17%","time":"10\/06","volumn":"2890.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"69.65","rise":"-4.76%","time":"10\/09","volumn":"4128.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"69.42","rise":"-5.07%","time":"10\/10","volumn":"3530.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"70.30","rise":"-3.87%","time":"10\/11","volumn":"3282.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"70.07","rise":"-4.18%","time":"10\/12","volumn":"2903.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"70.87","rise":"-3.09%","time":"10\/13","volumn":"2914.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"73.57","rise":"0.60%","time":"10\/16","volumn":"4676.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"75.08","rise":"2.67%","time":"10\/17","volumn":"5130.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"74.04","rise":"1.24%","time":"10\/18","volumn":"3041.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"72.11","rise":"-1.39%","time":"10\/19","volumn":"7239.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"70.43","rise":"-3.69%","time":"10\/20","volumn":"6387.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.40","rise":"-3.73%","time":"10\/23","volumn":"3890.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"69.52","rise":"-4.94%","time":"10\/24","volumn":"5727.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"69.35","rise":"-5.17%","time":"10\/25","volumn":"5742.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"69.47","rise":"-5.00%","time":"10\/26","volumn":"8229.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"70.44","rise":"-3.68%","time":"10\/27","volumn":"1.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"70.90","rise":"-3.05%","time":"10\/30","volumn":"6083.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"72.90","rise":"-0.31%","time":"10\/31","volumn":"6516.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"73.08","rise":"-0.07%","time":"11\/01","volumn":"7449.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"74.99","rise":"2.54%","time":"11\/02","volumn":"6053.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"76.69","rise":"4.87%","time":"11\/03","volumn":"4290.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"76.75","rise":"4.95%","time":"11\/06","volumn":"4438.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"76.37","rise":"4.43%","time":"11\/07","volumn":"2604.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"76.48","rise":"4.58%","time":"11\/08","volumn":"3905.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"75.92","rise":"3.82%","time":"11\/09","volumn":"3185.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"75.45","rise":"3.17%","time":"11\/10","volumn":"4189.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"74.15","rise":"1.39%","time":"11\/13","volumn":"4468.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"76.45","rise":"4.54%","time":"11\/14","volumn":"3741.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"77.46","rise":"5.92%","time":"11\/15","volumn":"3957.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"75.94","rise":"3.84%","time":"11\/16","volumn":"3141.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.30","rise":"4.33%","time":"11\/17","volumn":"2998.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"74.80","rise":"2.28%","time":"11\/20","volumn":"4191.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"74.11","rise":"1.34%","time":"11\/21","volumn":"4868.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"74.29","rise":"1.59%","time":"11\/22","volumn":"3516.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.83","rise":"2.32%","time":"11\/24","volumn":"1532.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"74.77","rise":"2.24%","time":"11\/27","volumn":"4819.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.83","rise":"3.69%","time":"11\/28","volumn":"4618.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"77.09","rise":"5.42%","time":"11\/29","volumn":"5045.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"77.73","rise":"6.29%","time":"11\/30","volumn":"4491.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"79.17","rise":"8.26%","time":"12\/01","volumn":"3342.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"80.61","rise":"10.23%","time":"12\/04","volumn":"3582.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"78.93","rise":"7.93%","time":"12\/05","volumn":"3803.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"79.84","rise":"9.18%","time":"12\/06","volumn":"2644.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"79.42","rise":"8.60%","time":"12\/07","volumn":"4324.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"79.53","rise":"8.75%","time":"12\/08","volumn":"2538.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"80.30","rise":"9.80%","time":"12\/11","volumn":"2505.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"79.00","rise":"8.03%","time":"12\/12","volumn":"3097.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"80.90","rise":"10.62%","time":"12\/13","volumn":"3132.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"81.79","rise":"11.84%","time":"12\/14","volumn":"3759.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"80.91","rise":"10.64%","time":"12\/15","volumn":"6338.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"81.08","rise":"10.87%","time":"12\/18","volumn":"2196.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"82.36","rise":"12.62%","time":"12\/19","volumn":"3733.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"80.70","rise":"10.35%","time":"12\/20","volumn":"2710.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"81.39","rise":"11.29%","time":"12\/21","volumn":"2385.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"79.59","rise":"8.83%","time":"12\/22","volumn":"4128.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"80.20","rise":"9.67%","time":"12\/26","volumn":"3299.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"79.76","rise":"9.07%","time":"12\/27","volumn":"2503.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"79.84","rise":"9.18%","time":"12\/28","volumn":"2692.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"78.94","rise":"7.94%","time":"12\/29","volumn":"2525.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"78.72","rise":"7.64%","time":"01\/02","volumn":"4631.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.10","rise":"4.06%","time":"01\/03","volumn":"3042.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"76.29","rise":"4.32%","time":"01\/04","volumn":"3447.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"74.77","rise":"2.24%","time":"01\/05","volumn":"7445.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"76.15","rise":"4.13%","time":"01\/08","volumn":"3647.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"76.91","rise":"5.17%","time":"01\/09","volumn":"3243.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"77.19","rise":"5.55%","time":"01\/10","volumn":"3273.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"76.97","rise":"5.25%","time":"01\/11","volumn":"2595.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"76.79","rise":"5.00%","time":"01\/12","volumn":"2962.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"77.07","rise":"5.39%","time":"01\/16","volumn":"4381.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"76.39","rise":"4.46%","time":"01\/17","volumn":"3635.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"76.90","rise":"5.16%","time":"01\/18","volumn":"3668.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"77.80","rise":"6.39%","time":"01\/19","volumn":"2631.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"78.75","rise":"7.68%","time":"01\/22","volumn":"2769.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"78.95","rise":"7.96%","time":"01\/23","volumn":"3011.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"78.23","rise":"6.97%","time":"01\/24","volumn":"2971.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"77.79","rise":"6.37%","time":"01\/25","volumn":"4585.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"79.87","rise":"9.22%","time":"01\/26","volumn":"7517.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"80.64","rise":"10.27%","time":"01\/29","volumn":"4347.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"80.79","rise":"10.47%","time":"01\/30","volumn":"4572.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"78.66","rise":"7.56%","time":"01\/31","volumn":"5977.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"81.47","rise":"11.40%","time":"02\/01","volumn":"8536.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"80.76","rise":"10.43%","time":"02\/02","volumn":"2.02\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"76.98","rise":"5.26%","time":"02\/05","volumn":"8520.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.98","rise":"5.26%","time":"02\/06","volumn":"7332.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"76.55","rise":"4.68%","time":"02\/07","volumn":"4478.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"77.47","rise":"5.93%","time":"02\/08","volumn":"7790.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"79.45","rise":"8.64%","time":"02\/09","volumn":"6681.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"80.65","rise":"10.28%","time":"02\/12","volumn":"5348.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"79.55","rise":"8.78%","time":"02\/13","volumn":"5061.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"80.89","rise":"10.61%","time":"02\/14","volumn":"3738.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"81.13","rise":"10.94%","time":"02\/15","volumn":"3109.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"80.49","rise":"10.06%","time":"02\/16","volumn":"5724.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"79.43","rise":"8.61%","time":"02\/20","volumn":"5051.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"80.90","rise":"10.62%","time":"02\/21","volumn":"3940.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"81.35","rise":"11.24%","time":"02\/22","volumn":"3121.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"82.13","rise":"12.31%","time":"02\/23","volumn":"5003.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"80.47","rise":"10.04%","time":"02\/26","volumn":"4317.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"81.05","rise":"10.83%","time":"02\/27","volumn":"4647.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"81.09","rise":"10.88%","time":"02\/28","volumn":"4035.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"82.09","rise":"12.25%","time":"02\/29","volumn":"4114.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"80.60","rise":"10.21%","time":"03\/01","volumn":"3427.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"79.37","rise":"8.53%","time":"03\/04","volumn":"3808.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"79.25","rise":"8.37%","time":"03\/05","volumn":"2916.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"79.81","rise":"9.13%","time":"03\/06","volumn":"4572.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"80.38","rise":"9.91%","time":"03\/07","volumn":"2514.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"80.39","rise":"9.93%","time":"03\/08","volumn":"3611.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"79.50","rise":"8.71%","time":"03\/11","volumn":"4290.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"79.80","rise":"9.12%","time":"03\/12","volumn":"4450.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"80.02","rise":"9.42%","time":"03\/13","volumn":"4279.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"79.22","rise":"8.33%","time":"03\/14","volumn":"4857.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"79.43","rise":"8.61%","time":"03\/15","volumn":"2.39\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"76.53","rise":"4.65%","time":"03\/18","volumn":"5616.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"77.03","rise":"5.33%","time":"03\/19","volumn":"3267.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"77.67","rise":"6.21%","time":"03\/20","volumn":"3073.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"78.45","rise":"7.27%","time":"03\/21","volumn":"3130.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"77.23","rise":"5.61%","time":"03\/22","volumn":"3871.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"77.76","rise":"6.33%","time":"03\/25","volumn":"4111.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"78.62","rise":"7.51%","time":"03\/26","volumn":"5951.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"79.32","rise":"8.46%","time":"03\/27","volumn":"6358.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"80.88","rise":"10.60%","time":"03\/28","volumn":"4795.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"80.74","rise":"10.41%","time":"04\/01","volumn":"4831.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"77.42","rise":"5.87%","time":"04\/02","volumn":"4486.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"76.11","rise":"4.07%","time":"04\/03","volumn":"4005.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"74.93","rise":"2.46%","time":"04\/04","volumn":"4448.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"75.17","rise":"2.79%","time":"04\/05","volumn":"5607.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"76.08","rise":"4.03%","time":"04\/08","volumn":"4369.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.61","rise":"4.76%","time":"04\/09","volumn":"3852.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.98","rise":"2.53%","time":"04\/10","volumn":"3615.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.14","rise":"2.75%","time":"04\/11","volumn":"3434.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.50","rise":"1.87%","time":"04\/12","volumn":"4904.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.91","rise":"1.07%","time":"04\/15","volumn":"6894.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.69","rise":"2.13%","time":"04\/16","volumn":"5310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.70","rise":"2.15%","time":"04\/17","volumn":"3267.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"75.24","rise":"2.89%","time":"04\/18","volumn":"3406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"76.25","rise":"4.27%","time":"04\/19","volumn":"6962.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"76.84","rise":"5.07%","time":"04\/22","volumn":"5172.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"78.69","rise":"7.60%","time":"04\/23","volumn":"5709.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"79.48","rise":"8.68%","time":"04\/24","volumn":"5463.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"78.71","rise":"7.63%","time":"04\/25","volumn":"8631.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"79.70","rise":"8.98%","time":"04\/26","volumn":"1.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"78.79","rise":"7.74%","time":"04\/29","volumn":"7717.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"79.33","rise":"8.48%","time":"04\/30","volumn":"6787.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"81.18","rise":"11.01%","time":"05\/01","volumn":"7009.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.23","rise":"11.08%","time":"05\/02","volumn":"4155.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"80.71","rise":"10.37%","time":"05\/03","volumn":"3525.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.03","rise":"10.80%","time":"05\/06","volumn":"3132.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.90","rise":"11.99%","time":"05\/07","volumn":"3243.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.63","rise":"11.62%","time":"05\/08","volumn":"3484.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.69","rise":"13.07%","time":"05\/09","volumn":"2110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"83.77","rise":"14.55%","time":"05\/10","volumn":"6539.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"84.47","rise":"15.51%","time":"05\/13","volumn":"5603.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"84.42","rise":"15.44%","time":"05\/14","volumn":"3554.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"83.59","rise":"14.30%","time":"05\/15","volumn":"2611.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.01","rise":"14.88%","time":"05\/16","volumn":"2620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.61","rise":"14.33%","time":"05\/17","volumn":"3189.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"84.82","rise":"15.99%","time":"05\/20","volumn":"3709.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"85.83","rise":"17.37%","time":"05\/21","volumn":"3993.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.48","rise":"15.52%","time":"05\/22","volumn":"3748.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"84.57","rise":"15.64%","time":"05\/23","volumn":"3500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"84.03","rise":"14.90%","time":"05\/24","volumn":"2963.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.98","rise":"13.47%","time":"05\/28","volumn":"2930.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.87","rise":"13.32%","time":"05\/29","volumn":"4160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.82","rise":"14.62%","time":"05\/30","volumn":"4113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"85.62","rise":"17.08%","time":"05\/31","volumn":"4215.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"86.98","rise":"18.94%","time":"06\/03","volumn":"4890.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"84.97","rise":"16.19%","time":"06\/04","volumn":"4195.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"84.00","rise":"14.86%","time":"06\/05","volumn":"3116.00"}],"points":"240"}}