{"amount":"555.98\u4e07","changeAmount":"-0.11","close":"63.24","currentPrice":"63.13","currenttime":"2024-09-19 04:00:05","e":{"@attributes":{"datetime":"2024-09-19 04:00:05","e1":"63.13","e2":"-0.11","e3":"(-0.17%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/13","09\/14","09\/16","09\/17","09\/18"]},"cy":{"o":["63.55","63.08","62.60","62.13","61.65"]},"cyrate":{"o":["3.04%","2.27%","1.50%","0.73%","-0.04%"]},"p":[{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.68","rise":"0","time":"02:35","volumn":"10.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.69","rise":"0.01%","time":"02:40","volumn":"8.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.81","rise":"0.22%","time":"02:45","volumn":"5.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.79","rise":"0.18%","time":"02:50","volumn":"11.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.77","rise":"0.15%","time":"02:55","volumn":"36.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.77","rise":"0.15%","time":"03:00","volumn":"0"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.74","rise":"0.11%","time":"03:05","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.79","rise":"0.18%","time":"03:10","volumn":"4.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.79","rise":"0.18%","time":"03:15","volumn":"4.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.80","rise":"0.21%","time":"03:20","volumn":"22.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.82","rise":"0.23%","time":"03:25","volumn":"78.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.86","rise":"0.30%","time":"03:30","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.87","rise":"0.31%","time":"03:35","volumn":"15.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.87","rise":"0.31%","time":"03:40","volumn":"5.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.87","rise":"0.31%","time":"03:45","volumn":"0"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.80","rise":"0.21%","time":"03:50","volumn":"12.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.87","rise":"0.31%","time":"03:55","volumn":"17.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.94","rise":"0.43%","time":"04:00","volumn":"72.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"62.00","rise":"0.52%","time":"21:35","volumn":"37.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.99","rise":"0.51%","time":"21:40","volumn":"7.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.91","rise":"0.38%","time":"21:45","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.77","rise":"0.16%","time":"21:50","volumn":"18.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.73","rise":"0.08%","time":"21:55","volumn":"2.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.69","rise":"0.02%","time":"22:00","volumn":"9.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.69","rise":"0.02%","time":"22:05","volumn":"2.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.65","rise":"-0.04%","time":"22:10","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.75","rise":"0.12%","time":"22:15","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.90","rise":"0.36%","time":"22:20","volumn":"31.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.87","rise":"0.31%","time":"22:25","volumn":"24.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.87","rise":"0.31%","time":"22:30","volumn":"0"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.92","rise":"0.39%","time":"22:35","volumn":"54.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.86","rise":"0.30%","time":"22:40","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.92","rise":"0.40%","time":"22:45","volumn":"47.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.92","rise":"0.40%","time":"22:50","volumn":"0"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.90","rise":"0.37%","time":"22:55","volumn":"40.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.88","rise":"0.33%","time":"23:00","volumn":"11.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.79","rise":"0.18%","time":"23:05","volumn":"1.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.88","rise":"0.32%","time":"23:10","volumn":"8.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.86","rise":"0.30%","time":"23:15","volumn":"1.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.86","rise":"0.30%","time":"23:20","volumn":"2.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.92","rise":"0.39%","time":"23:25","volumn":"8.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.92","rise":"0.39%","time":"23:30","volumn":"0"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.92","rise":"0.39%","time":"23:35","volumn":"1.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.94","rise":"0.42%","time":"23:40","volumn":"7.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.95","rise":"0.45%","time":"23:45","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.95","rise":"0.45%","time":"23:50","volumn":"0"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"61.90","rise":"0.36%","time":"23:55","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.85","rise":"0.29%","time":"00:00","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.85","rise":"0.29%","time":"00:05","volumn":"0"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.88","rise":"0.33%","time":"00:10","volumn":"1.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.87","rise":"0.31%","time":"00:15","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.87","rise":"0.31%","time":"00:20","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.90","rise":"0.36%","time":"00:25","volumn":"10.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.89","rise":"0.35%","time":"00:30","volumn":"13.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.89","rise":"0.35%","time":"00:35","volumn":"2.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.90","rise":"0.36%","time":"00:40","volumn":"31.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.90","rise":"0.37%","time":"00:45","volumn":"21.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"61.90","rise":"0.37%","time":"00:50","volumn":"0"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.03","rise":"0.57%","time":"00:55","volumn":"8.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.06","rise":"0.63%","time":"01:00","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.06","rise":"0.62%","time":"01:05","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.06","rise":"0.63%","time":"01:10","volumn":"27.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.07","rise":"0.64%","time":"01:15","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.07","rise":"0.64%","time":"01:20","volumn":"0"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.08","rise":"0.65%","time":"01:25","volumn":"2.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.12","rise":"0.72%","time":"01:30","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.11","rise":"0.70%","time":"01:35","volumn":"21.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.14","rise":"0.75%","time":"01:40","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.14","rise":"0.75%","time":"01:45","volumn":"2.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.19","rise":"0.83%","time":"01:50","volumn":"35.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.19","rise":"0.83%","time":"01:55","volumn":"2.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.23","rise":"0.90%","time":"02:00","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.20","rise":"0.85%","time":"02:05","volumn":"62.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.05","rise":"0.61%","time":"02:10","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.09","rise":"0.67%","time":"02:15","volumn":"7.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.08","rise":"0.65%","time":"02:20","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.11","rise":"0.70%","time":"02:25","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.11","rise":"0.70%","time":"02:30","volumn":"2.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.12","rise":"0.72%","time":"02:35","volumn":"40.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.13","rise":"0.73%","time":"02:40","volumn":"21.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.13","rise":"0.73%","time":"02:45","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.11","rise":"0.70%","time":"02:50","volumn":"31.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.11","rise":"0.70%","time":"02:55","volumn":"1.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.03","rise":"0.57%","time":"03:00","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.04","rise":"0.59%","time":"03:05","volumn":"79.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.07","rise":"0.64%","time":"03:10","volumn":"40.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.07","rise":"0.63%","time":"03:15","volumn":"43.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.07","rise":"0.64%","time":"03:20","volumn":"14.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.07","rise":"0.64%","time":"03:25","volumn":"8.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.08","rise":"0.65%","time":"03:30","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.10","rise":"0.68%","time":"03:35","volumn":"40.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.15","rise":"0.76%","time":"03:40","volumn":"69.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.14","rise":"0.75%","time":"03:45","volumn":"10.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.09","rise":"0.67%","time":"03:50","volumn":"14.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.10","rise":"0.69%","time":"03:55","volumn":"25.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.19","rise":"0.83%","time":"04:00","volumn":"33.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.49","rise":"1.33%","time":"21:35","volumn":"82.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.49","rise":"1.32%","time":"21:40","volumn":"33.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.49","rise":"1.32%","time":"21:45","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.57","rise":"1.45%","time":"21:50","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.59","rise":"1.48%","time":"21:55","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.61","rise":"1.51%","time":"22:00","volumn":"8.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.60","rise":"1.50%","time":"22:05","volumn":"58.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.56","rise":"1.43%","time":"22:10","volumn":"23.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.66","rise":"1.59%","time":"22:15","volumn":"44.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.65","rise":"1.58%","time":"22:20","volumn":"10.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.72","rise":"1.69%","time":"22:25","volumn":"31.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.76","rise":"1.76%","time":"22:30","volumn":"11.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.64","rise":"1.56%","time":"22:35","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.72","rise":"1.70%","time":"22:40","volumn":"15.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.76","rise":"1.76%","time":"22:45","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.73","rise":"1.71%","time":"22:50","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.73","rise":"1.71%","time":"22:55","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.62","rise":"1.53%","time":"23:00","volumn":"10.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.62","rise":"1.53%","time":"23:05","volumn":"2.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.59","rise":"1.48%","time":"23:10","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.59","rise":"1.48%","time":"23:15","volumn":"7.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.59","rise":"1.48%","time":"23:20","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.59","rise":"1.48%","time":"23:25","volumn":"0"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.62","rise":"1.53%","time":"23:30","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.65","rise":"1.58%","time":"23:35","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.66","rise":"1.59%","time":"23:40","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.73","rise":"1.72%","time":"23:45","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.75","rise":"1.74%","time":"23:50","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.75","rise":"1.74%","time":"23:55","volumn":"0"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.75","rise":"1.74%","time":"00:00","volumn":"6.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.76","rise":"1.76%","time":"00:05","volumn":"138.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.73","rise":"1.72%","time":"00:10","volumn":"31.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.64%","time":"00:15","volumn":"19.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.64%","time":"00:20","volumn":"4.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.64%","time":"00:25","volumn":"4.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.64%","time":"00:30","volumn":"0"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.66","rise":"1.59%","time":"00:35","volumn":"17.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.64","rise":"1.56%","time":"00:40","volumn":"2.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.66","rise":"1.59%","time":"00:45","volumn":"8.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.66","rise":"1.59%","time":"00:50","volumn":"2.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.63%","time":"00:55","volumn":"14.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.67","rise":"1.61%","time":"01:00","volumn":"10.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.64%","time":"01:05","volumn":"6.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.64%","time":"01:10","volumn":"1.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.70","rise":"1.66%","time":"01:15","volumn":"9.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.70","rise":"1.66%","time":"01:20","volumn":"6.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.70","rise":"1.66%","time":"01:25","volumn":"11.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.70","rise":"1.66%","time":"01:30","volumn":"1.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.73","rise":"1.70%","time":"01:35","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.77","rise":"1.77%","time":"01:40","volumn":"36.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.77","rise":"1.77%","time":"01:45","volumn":"0"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.74","rise":"1.72%","time":"01:50","volumn":"22.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.73","rise":"1.71%","time":"01:55","volumn":"57.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.70","rise":"1.66%","time":"02:00","volumn":"4.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.62","rise":"1.53%","time":"02:05","volumn":"46.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.67","rise":"1.61%","time":"02:10","volumn":"11.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.67","rise":"1.61%","time":"02:15","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.67","rise":"1.62%","time":"02:20","volumn":"2.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.66","rise":"1.59%","time":"02:25","volumn":"14.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.66","rise":"1.59%","time":"02:30","volumn":"0"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.57","rise":"1.45%","time":"02:35","volumn":"5.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.58","rise":"1.46%","time":"02:40","volumn":"8.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.62","rise":"1.53%","time":"02:45","volumn":"5.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.62","rise":"1.53%","time":"02:50","volumn":"0"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.58","rise":"1.46%","time":"02:55","volumn":"11.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.59","rise":"1.48%","time":"03:00","volumn":"10.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.57","rise":"1.45%","time":"03:05","volumn":"3.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.59","rise":"1.49%","time":"03:10","volumn":"7.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.59","rise":"1.49%","time":"03:15","volumn":"0"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.59","rise":"1.47%","time":"03:20","volumn":"14.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.60","rise":"1.50%","time":"03:25","volumn":"9.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.62","rise":"1.54%","time":"03:30","volumn":"13.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.65","rise":"1.58%","time":"03:35","volumn":"26.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.62","rise":"1.54%","time":"03:40","volumn":"4.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.64","rise":"1.56%","time":"03:45","volumn":"4.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.64","rise":"1.56%","time":"03:50","volumn":"4.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.68","rise":"1.63%","time":"03:55","volumn":"31.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"62.69","rise":"1.64%","time":"04:00","volumn":"48.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.69","rise":"1.64%","time":"21:35","volumn":"0"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.99","rise":"2.13%","time":"21:40","volumn":"44.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.01","rise":"2.17%","time":"21:45","volumn":"3.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.94","rise":"2.04%","time":"21:50","volumn":"9.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.11","rise":"2.32%","time":"21:55","volumn":"12.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.10","rise":"2.31%","time":"22:00","volumn":"5.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.04","rise":"2.22%","time":"22:05","volumn":"5.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.09","rise":"2.29%","time":"22:10","volumn":"17.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.07","rise":"2.26%","time":"22:15","volumn":"14.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.02","rise":"2.17%","time":"22:20","volumn":"9.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.02","rise":"2.18%","time":"22:25","volumn":"4.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.92","rise":"2.02%","time":"22:30","volumn":"3.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.81","rise":"1.84%","time":"22:35","volumn":"1.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.90","rise":"1.98%","time":"22:40","volumn":"4.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.88","rise":"1.95%","time":"22:45","volumn":"2.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.95","rise":"2.06%","time":"22:50","volumn":"15.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.95","rise":"2.06%","time":"22:55","volumn":"2.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.95","rise":"2.06%","time":"23:00","volumn":"2.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.91","rise":"2.00%","time":"23:05","volumn":"4.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.92","rise":"2.02%","time":"23:10","volumn":"7.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.92","rise":"2.02%","time":"23:15","volumn":"3.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.92","rise":"2.02%","time":"23:20","volumn":"6.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.88","rise":"1.95%","time":"23:25","volumn":"2.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.88","rise":"1.95%","time":"23:30","volumn":"5.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.85","rise":"1.90%","time":"23:35","volumn":"1.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.85","rise":"1.90%","time":"23:40","volumn":"0"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.88","rise":"1.96%","time":"23:45","volumn":"9.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.88","rise":"1.95%","time":"23:50","volumn":"19.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"62.98","rise":"2.11%","time":"23:55","volumn":"3.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.98","rise":"2.11%","time":"00:00","volumn":"3.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.98","rise":"2.11%","time":"00:05","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.98","rise":"2.11%","time":"00:10","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.94","rise":"2.05%","time":"00:15","volumn":"4.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.94","rise":"2.05%","time":"00:20","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.94","rise":"2.05%","time":"00:25","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.94","rise":"2.05%","time":"00:30","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.00","rise":"2.15%","time":"00:35","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.01","rise":"2.16%","time":"00:40","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.00","rise":"2.15%","time":"00:45","volumn":"5.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.00","rise":"2.15%","time":"00:50","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.01","rise":"2.16%","time":"00:55","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.01","rise":"2.16%","time":"01:00","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.99","rise":"2.13%","time":"01:05","volumn":"3.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.99","rise":"2.13%","time":"01:10","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"62.98","rise":"2.12%","time":"01:15","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.01","rise":"2.17%","time":"01:20","volumn":"55.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.01","rise":"2.17%","time":"01:25","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.02","rise":"2.18%","time":"01:30","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.02","rise":"2.18%","time":"01:35","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.05","rise":"2.23%","time":"01:40","volumn":"19.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.07","rise":"2.26%","time":"01:45","volumn":"8.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.02","rise":"2.18%","time":"01:50","volumn":"40.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.05","rise":"2.22%","time":"01:55","volumn":"5.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.05","rise":"2.23%","time":"02:00","volumn":"5.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.04","rise":"2.21%","time":"02:05","volumn":"14.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.05","rise":"2.23%","time":"02:10","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.06","rise":"2.24%","time":"02:15","volumn":"8.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.06","rise":"2.24%","time":"02:20","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.06","rise":"2.24%","time":"02:25","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.06","rise":"2.24%","time":"02:30","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.10","rise":"2.31%","time":"02:35","volumn":"18.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.09","rise":"2.29%","time":"02:40","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.09","rise":"2.29%","time":"02:45","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.09","rise":"2.29%","time":"02:50","volumn":"3.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.09","rise":"2.29%","time":"02:55","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.13","rise":"2.36%","time":"03:00","volumn":"9.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.12","rise":"2.34%","time":"03:05","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.10","rise":"2.31%","time":"03:10","volumn":"34.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.09","rise":"2.30%","time":"03:15","volumn":"14.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.08","rise":"2.28%","time":"03:20","volumn":"7.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.08","rise":"2.28%","time":"03:25","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.07","rise":"2.26%","time":"03:30","volumn":"8.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.11","rise":"2.32%","time":"03:35","volumn":"11.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.12","rise":"2.34%","time":"03:40","volumn":"12.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.09","rise":"2.29%","time":"03:45","volumn":"81.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.12","rise":"2.34%","time":"03:50","volumn":"12.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.13","rise":"2.36%","time":"03:55","volumn":"4.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.14","rise":"2.37%","time":"04:00","volumn":"55.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.32","rise":"2.66%","time":"21:35","volumn":"28.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.28","rise":"2.60%","time":"21:40","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.29","rise":"2.62%","time":"21:45","volumn":"40.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.29","rise":"2.62%","time":"21:50","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.31","rise":"2.65%","time":"21:55","volumn":"12.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.20","rise":"2.47%","time":"22:00","volumn":"4.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.24","rise":"2.53%","time":"22:05","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.41","rise":"2.82%","time":"22:10","volumn":"6.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.46","rise":"2.89%","time":"22:15","volumn":"5.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.47","rise":"2.91%","time":"22:20","volumn":"17.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.55","rise":"3.04%","time":"22:25","volumn":"14.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.49","rise":"2.94%","time":"22:30","volumn":"10.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.45","rise":"2.88%","time":"22:35","volumn":"67.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.47","rise":"2.91%","time":"22:40","volumn":"4.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.44","rise":"2.86%","time":"22:45","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.46","rise":"2.89%","time":"22:50","volumn":"3.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.47","rise":"2.90%","time":"22:55","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.47","rise":"2.90%","time":"23:00","volumn":"0"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.41","rise":"2.81%","time":"23:05","volumn":"14.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.44","rise":"2.86%","time":"23:10","volumn":"8.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.42","rise":"2.83%","time":"23:15","volumn":"3.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.42","rise":"2.83%","time":"23:20","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.47","rise":"2.91%","time":"23:25","volumn":"3.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.49","rise":"2.93%","time":"23:30","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.49","rise":"2.93%","time":"23:35","volumn":"1.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.49","rise":"2.93%","time":"23:40","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.42","rise":"2.83%","time":"23:45","volumn":"8.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.39","rise":"2.78%","time":"23:50","volumn":"7.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.39","rise":"2.78%","time":"23:55","volumn":"1.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.39","rise":"2.78%","time":"00:00","volumn":"11.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.36","rise":"2.73%","time":"00:05","volumn":"14.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.36","rise":"2.73%","time":"00:10","volumn":"41.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.35","rise":"2.71%","time":"00:15","volumn":"11.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.34","rise":"2.69%","time":"00:20","volumn":"18.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.31","rise":"2.65%","time":"00:25","volumn":"7.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"2.66%","time":"00:30","volumn":"3.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"2.66%","time":"00:35","volumn":"8.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.29","rise":"2.62%","time":"00:40","volumn":"1.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.23","rise":"2.52%","time":"00:45","volumn":"22.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"2.40%","time":"00:50","volumn":"3.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"2.40%","time":"00:55","volumn":"0"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.10","rise":"2.31%","time":"01:00","volumn":"11.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.10","rise":"2.31%","time":"01:05","volumn":"2.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.09","rise":"2.29%","time":"01:10","volumn":"9.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.10","rise":"2.31%","time":"01:15","volumn":"23.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.10","rise":"2.32%","time":"01:20","volumn":"1.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"2.41%","time":"01:25","volumn":"2.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"2.41%","time":"01:30","volumn":"0"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.13","rise":"2.36%","time":"01:35","volumn":"6.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.14","rise":"2.37%","time":"01:40","volumn":"8.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.08","rise":"2.27%","time":"01:45","volumn":"2.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.15","rise":"2.39%","time":"01:50","volumn":"2.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"2.46%","time":"01:55","volumn":"20.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"2.45%","time":"02:00","volumn":"34.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"2.45%","time":"02:05","volumn":"1.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"2.44%","time":"02:10","volumn":"5.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"2.46%","time":"02:15","volumn":"4.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"2.44%","time":"02:20","volumn":"10.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"2.47%","time":"02:25","volumn":"1.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"2.44%","time":"02:30","volumn":"8.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"2.44%","time":"02:35","volumn":"0"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"2.47%","time":"02:40","volumn":"5.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"2.47%","time":"02:45","volumn":"27.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.09","rise":"2.30%","time":"02:50","volumn":"23.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.09","rise":"2.29%","time":"02:55","volumn":"4.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.09","rise":"2.29%","time":"03:00","volumn":"1.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.11","rise":"2.32%","time":"03:05","volumn":"49.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.10","rise":"2.31%","time":"03:10","volumn":"27.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.12","rise":"2.33%","time":"03:15","volumn":"22.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.10","rise":"2.31%","time":"03:20","volumn":"31.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.02","rise":"2.19%","time":"03:25","volumn":"21.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.09","rise":"2.29%","time":"03:30","volumn":"10.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.08","rise":"2.28%","time":"03:35","volumn":"66.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.08","rise":"2.28%","time":"03:40","volumn":"41.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.07","rise":"2.26%","time":"03:45","volumn":"6.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.12","rise":"2.33%","time":"03:50","volumn":"135.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.13","rise":"2.36%","time":"03:55","volumn":"85.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"2.53%","time":"04:00","volumn":"53.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"416.28","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"561.35","ratio":"-0.31%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"471.44","ratio":"-0.43%"}],"marketCapitalization":"0","maxPrice":"63.60","minPrice":"63.09","monthlyTendency":{"cx":{"o":["2024\/08\/20","2024\/09\/17"]},"cy":{"o":["63.24","62.77","62.29","61.82","61.34"]},"cyrate":{"o":["2.53%","1.76%","0.99%","0.22%","-0.55%"]},"p":[{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"61.68","rise":"0","time":"08\/20","volumn":"1039.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"61.91","rise":"0.37%","time":"08\/21","volumn":"885.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"61.78","rise":"0.16%","time":"08\/22","volumn":"799.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"62.50","rise":"1.33%","time":"08\/23","volumn":"699.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"62.62","rise":"1.52%","time":"08\/26","volumn":"528.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"62.54","rise":"1.39%","time":"08\/27","volumn":"792.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"62.46","rise":"1.26%","time":"08\/28","volumn":"758.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"62.70","rise":"1.65%","time":"08\/29","volumn":"849.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"63.19","rise":"2.45%","time":"08\/30","volumn":"901.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"62.51","rise":"1.35%","time":"09\/03","volumn":"2540.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"62.46","rise":"1.26%","time":"09\/04","volumn":"1898.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"62.03","rise":"0.57%","time":"09\/05","volumn":"881.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"61.34","rise":"-0.55%","time":"09\/06","volumn":"1428.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"61.93","rise":"0.41%","time":"09\/09","volumn":"787.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"61.95","rise":"0.44%","time":"09\/10","volumn":"852.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"61.94","rise":"0.42%","time":"09\/11","volumn":"2608.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"62.19","rise":"0.83%","time":"09\/12","volumn":"1188.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.69","rise":"1.64%","time":"09\/13","volumn":"1174.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.14","rise":"2.37%","time":"09\/16","volumn":"738.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.24","rise":"2.53%","time":"09\/17","volumn":"1201.00"}],"points":"20"},"open":"63.14","priceChangeRatio":"-0.17%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u592a\u9633\u5fae\u7cfb\u7edf","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["63.60","63.47","63.34","63.21","63.09"]},"cyrate":{"o":["0.57%","0.37%","0.16%","-0.04%","-0.24%"]},"p":[{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:31","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:32","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:33","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:34","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:35","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:36","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:37","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:38","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.32","rise":"0.13%","time":"21:39","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.33","rise":"0.14%","time":"21:40","volumn":"79.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.34","rise":"0.16%","time":"21:41","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.34","rise":"0.16%","time":"21:42","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.34","rise":"0.16%","time":"21:43","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.34","rise":"0.16%","time":"21:44","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.34","rise":"0.16%","time":"21:45","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.36","rise":"0.19%","time":"21:46","volumn":"84.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.36","rise":"0.19%","time":"21:47","volumn":"84.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.36","rise":"0.19%","time":"21:48","volumn":"84.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.36","rise":"0.19%","time":"21:49","volumn":"86.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.33","rise":"0.14%","time":"21:50","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.33","rise":"0.14%","time":"21:51","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.33","rise":"0.14%","time":"21:52","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.33","rise":"0.14%","time":"21:53","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.33","rise":"0.14%","time":"21:54","volumn":"87.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"21:55","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"21:56","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"21:57","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"21:58","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"21:59","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"22:00","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"22:01","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"22:02","volumn":"96.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"22:03","volumn":"96.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"22:04","volumn":"97.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.25","rise":"0.02%","time":"22:05","volumn":"98.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.25","rise":"0.02%","time":"22:06","volumn":"98.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.02%","time":"22:07","volumn":"101.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.00%","time":"22:08","volumn":"102.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.25","rise":"0.02%","time":"22:09","volumn":"120.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.25","rise":"0.02%","time":"22:10","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.26","rise":"0.03%","time":"22:11","volumn":"128.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:12","volumn":"129.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:13","volumn":"130.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:14","volumn":"130.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:15","volumn":"131.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:16","volumn":"131.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:17","volumn":"139.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:18","volumn":"139.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:19","volumn":"139.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:20","volumn":"141.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:21","volumn":"141.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:22","volumn":"141.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:23","volumn":"142.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:24","volumn":"142.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"22:25","volumn":"142.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.01%","time":"22:26","volumn":"143.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.01%","time":"22:27","volumn":"144.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.01%","time":"22:28","volumn":"144.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.01%","time":"22:29","volumn":"146.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.01%","time":"22:30","volumn":"147.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"22:31","volumn":"148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"22:32","volumn":"148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"22:33","volumn":"148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"22:34","volumn":"149.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"-0.13%","time":"22:35","volumn":"168.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"-0.13%","time":"22:36","volumn":"168.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"-0.13%","time":"22:37","volumn":"168.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"-0.13%","time":"22:38","volumn":"168.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"-0.13%","time":"22:39","volumn":"174.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"-0.13%","time":"22:40","volumn":"176.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.16","rise":"-0.13%","time":"22:41","volumn":"176.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"22:42","volumn":"179.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"22:43","volumn":"179.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"22:44","volumn":"185.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"22:45","volumn":"193.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"22:46","volumn":"193.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"22:47","volumn":"200.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"22:48","volumn":"201.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"22:49","volumn":"201.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"22:50","volumn":"204.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"22:51","volumn":"205.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"22:52","volumn":"205.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"22:53","volumn":"206.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"22:54","volumn":"206.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"22:55","volumn":"212.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"22:56","volumn":"212.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"22:57","volumn":"212.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"22:58","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"22:59","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"23:00","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"23:01","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"23:02","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"23:03","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"23:04","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.17","rise":"-0.11%","time":"23:05","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:06","volumn":"217.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:07","volumn":"220.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:08","volumn":"220.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:09","volumn":"224.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:10","volumn":"224.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"23:11","volumn":"229.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"23:12","volumn":"229.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:13","volumn":"230.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:14","volumn":"230.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:15","volumn":"236.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:16","volumn":"240.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:17","volumn":"242.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:18","volumn":"242.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:19","volumn":"242.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:20","volumn":"243.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:21","volumn":"251.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:22","volumn":"252.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:23","volumn":"252.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:24","volumn":"252.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:25","volumn":"253.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"23:26","volumn":"254.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"23:27","volumn":"254.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.21","rise":"-0.05%","time":"23:28","volumn":"254.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.00%","time":"23:29","volumn":"257.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.24","rise":"0.00%","time":"23:30","volumn":"257.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:31","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:32","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:33","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:34","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:35","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:36","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:37","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:38","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:39","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:40","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:41","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:42","volumn":"264.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:43","volumn":"265.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:44","volumn":"265.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.22","rise":"-0.03%","time":"23:45","volumn":"265.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.23","rise":"-0.02%","time":"23:46","volumn":"272.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:47","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:48","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:49","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:50","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:51","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.18","rise":"-0.09%","time":"23:52","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"23:53","volumn":"294.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"23:54","volumn":"295.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"23:55","volumn":"295.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"23:56","volumn":"295.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"23:57","volumn":"296.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.19","rise":"-0.08%","time":"23:58","volumn":"297.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"63.20","rise":"-0.06%","time":"23:59","volumn":"298.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:00","volumn":"298.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:01","volumn":"299.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:02","volumn":"299.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:03","volumn":"300.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.15","rise":"-0.15%","time":"00:04","volumn":"309.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.15","rise":"-0.15%","time":"00:05","volumn":"311.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.15","rise":"-0.15%","time":"00:06","volumn":"311.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.15","rise":"-0.15%","time":"00:07","volumn":"314.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.17","rise":"-0.11%","time":"00:08","volumn":"316.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.16","rise":"-0.12%","time":"00:09","volumn":"321.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.16","rise":"-0.12%","time":"00:10","volumn":"321.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.16","rise":"-0.12%","time":"00:11","volumn":"321.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.18","rise":"-0.09%","time":"00:12","volumn":"322.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.18","rise":"-0.09%","time":"00:13","volumn":"322.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.18","rise":"-0.09%","time":"00:14","volumn":"322.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.19","rise":"-0.08%","time":"00:15","volumn":"338.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.18","rise":"-0.09%","time":"00:16","volumn":"343.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.07%","time":"00:17","volumn":"351.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.07%","time":"00:18","volumn":"351.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:19","volumn":"352.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:20","volumn":"352.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:21","volumn":"352.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:22","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:23","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:24","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:25","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:26","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:27","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"00:28","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:29","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:30","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:31","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:32","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:33","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:34","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"00:35","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:36","volumn":"363.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"0.01%","time":"00:37","volumn":"365.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"0.01%","time":"00:38","volumn":"365.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:39","volumn":"369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:40","volumn":"369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:41","volumn":"369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:42","volumn":"369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:43","volumn":"369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:44","volumn":"369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:45","volumn":"369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:46","volumn":"371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:47","volumn":"371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:48","volumn":"371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:49","volumn":"371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"00:50","volumn":"371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"00:51","volumn":"409.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"00:52","volumn":"421.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"00:53","volumn":"421.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"00:54","volumn":"431.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"00:55","volumn":"431.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"00:56","volumn":"431.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"00:57","volumn":"432.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"00:58","volumn":"433.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"00:59","volumn":"433.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:00","volumn":"433.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:01","volumn":"433.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:02","volumn":"433.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:03","volumn":"433.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:04","volumn":"435.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:05","volumn":"435.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:06","volumn":"435.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:07","volumn":"435.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:08","volumn":"435.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:09","volumn":"435.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:10","volumn":"444.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:11","volumn":"444.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:12","volumn":"444.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:13","volumn":"444.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"01:14","volumn":"451.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"01:15","volumn":"451.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"01:16","volumn":"451.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:17","volumn":"457.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:18","volumn":"458.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:19","volumn":"458.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:20","volumn":"458.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:21","volumn":"459.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:22","volumn":"459.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:23","volumn":"460.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:24","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:25","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:26","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:27","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:28","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:29","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:30","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:31","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:32","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:33","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:34","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.25","rise":"0.02%","time":"01:35","volumn":"465.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.32","rise":"0.13%","time":"01:36","volumn":"470.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.31","rise":"0.11%","time":"01:37","volumn":"473.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"01:38","volumn":"489.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"01:39","volumn":"489.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:40","volumn":"490.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:41","volumn":"490.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:42","volumn":"490.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:43","volumn":"491.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:44","volumn":"491.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"01:45","volumn":"505.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"01:46","volumn":"505.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.05%","time":"01:47","volumn":"508.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:48","volumn":"516.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:49","volumn":"516.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"01:50","volumn":"516.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"-0.00%","time":"01:51","volumn":"520.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"-0.00%","time":"01:52","volumn":"521.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"-0.00%","time":"01:53","volumn":"522.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"-0.00%","time":"01:54","volumn":"522.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"-0.00%","time":"01:55","volumn":"523.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"-0.00%","time":"01:56","volumn":"523.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.24","rise":"-0.00%","time":"01:57","volumn":"523.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"01:58","volumn":"525.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"01:59","volumn":"525.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"02:00","volumn":"525.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"02:01","volumn":"527.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"02:02","volumn":"527.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"02:03","volumn":"528.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"02:04","volumn":"528.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"02:05","volumn":"528.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"02:06","volumn":"528.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.57","rise":"0.52%","time":"02:07","volumn":"529.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.60","rise":"0.57%","time":"02:08","volumn":"533.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.47","rise":"0.36%","time":"02:09","volumn":"539.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.43","rise":"0.30%","time":"02:10","volumn":"541.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.43","rise":"0.30%","time":"02:11","volumn":"543.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.31","rise":"0.11%","time":"02:12","volumn":"551.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.31","rise":"0.11%","time":"02:13","volumn":"551.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.34","rise":"0.16%","time":"02:14","volumn":"589.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.34","rise":"0.16%","time":"02:15","volumn":"589.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.34","rise":"0.16%","time":"02:16","volumn":"590.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:17","volumn":"595.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:18","volumn":"595.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:19","volumn":"595.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.48","rise":"0.38%","time":"02:20","volumn":"597.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.51","rise":"0.43%","time":"02:21","volumn":"600.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.51","rise":"0.43%","time":"02:22","volumn":"600.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.43","rise":"0.30%","time":"02:23","volumn":"605.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.43","rise":"0.30%","time":"02:24","volumn":"605.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.43","rise":"0.30%","time":"02:25","volumn":"605.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.46","rise":"0.35%","time":"02:26","volumn":"645.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.46","rise":"0.35%","time":"02:27","volumn":"645.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.40","rise":"0.26%","time":"02:28","volumn":"648.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.40","rise":"0.26%","time":"02:29","volumn":"651.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"02:30","volumn":"654.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"02:31","volumn":"654.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"02:32","volumn":"655.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"02:33","volumn":"656.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"02:34","volumn":"657.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"02:35","volumn":"657.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"02:36","volumn":"657.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.46","rise":"0.35%","time":"02:37","volumn":"663.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.54","rise":"0.47%","time":"02:38","volumn":"675.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.54","rise":"0.47%","time":"02:39","volumn":"675.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.54","rise":"0.47%","time":"02:40","volumn":"675.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.54","rise":"0.47%","time":"02:41","volumn":"676.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.54","rise":"0.47%","time":"02:42","volumn":"676.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.54","rise":"0.47%","time":"02:43","volumn":"676.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.54","rise":"0.47%","time":"02:44","volumn":"679.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.31","rise":"0.12%","time":"02:45","volumn":"682.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.31","rise":"0.12%","time":"02:46","volumn":"682.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.47","rise":"0.36%","time":"02:47","volumn":"687.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:48","volumn":"703.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:49","volumn":"703.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:50","volumn":"704.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:51","volumn":"704.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.42","rise":"0.28%","time":"02:52","volumn":"704.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"02:53","volumn":"708.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"02:54","volumn":"709.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"02:55","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"02:56","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"02:57","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"02:58","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"02:59","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"03:00","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"03:01","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.52","rise":"0.44%","time":"03:02","volumn":"711.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:03","volumn":"720.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:04","volumn":"720.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:05","volumn":"720.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:06","volumn":"721.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:07","volumn":"721.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:08","volumn":"721.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:09","volumn":"722.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.28","rise":"0.06%","time":"03:10","volumn":"731.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.23","rise":"-0.02%","time":"03:11","volumn":"734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.23","rise":"-0.02%","time":"03:12","volumn":"734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.23","rise":"-0.02%","time":"03:13","volumn":"734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.23","rise":"-0.02%","time":"03:14","volumn":"734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.23","rise":"-0.02%","time":"03:15","volumn":"735.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.23","rise":"-0.02%","time":"03:16","volumn":"735.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.39%","time":"03:17","volumn":"741.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"03:18","volumn":"743.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"03:19","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"03:20","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"03:21","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"03:22","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.49","rise":"0.40%","time":"03:23","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.26","rise":"0.03%","time":"03:24","volumn":"752.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.36","rise":"0.19%","time":"03:25","volumn":"753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.36","rise":"0.19%","time":"03:26","volumn":"753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.36","rise":"0.19%","time":"03:27","volumn":"753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.53","rise":"0.46%","time":"03:28","volumn":"760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.53","rise":"0.46%","time":"03:29","volumn":"760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.53","rise":"0.46%","time":"03:30","volumn":"760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.48","rise":"0.38%","time":"03:31","volumn":"769.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.46","rise":"0.35%","time":"03:32","volumn":"772.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.37","rise":"0.21%","time":"03:33","volumn":"776.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.37","rise":"0.21%","time":"03:34","volumn":"776.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.27","rise":"0.04%","time":"03:35","volumn":"795.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:36","volumn":"797.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"03:37","volumn":"803.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"03:38","volumn":"803.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"03:39","volumn":"803.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.22","rise":"-0.03%","time":"03:40","volumn":"824.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:41","volumn":"833.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.21","rise":"-0.05%","time":"03:42","volumn":"833.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"03:43","volumn":"836.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"03:44","volumn":"836.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"03:45","volumn":"836.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.20","rise":"-0.06%","time":"03:46","volumn":"840.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.11","rise":"-0.21%","time":"03:47","volumn":"844.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.11","rise":"-0.21%","time":"03:48","volumn":"844.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.10","rise":"-0.22%","time":"03:49","volumn":"845.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.09","rise":"-0.24%","time":"03:50","volumn":"852.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.09","rise":"-0.24%","time":"03:51","volumn":"852.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.13","rise":"-0.17%","time":"03:52","volumn":"856.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.13","rise":"-0.17%","time":"03:53","volumn":"856.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.13","rise":"-0.17%","time":"03:54","volumn":"856.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.13","rise":"-0.17%","time":"03:55","volumn":"856.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.18","rise":"-0.09%","time":"03:56","volumn":"858.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.16","rise":"-0.13%","time":"03:57","volumn":"869.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.16","rise":"-0.13%","time":"03:58","volumn":"869.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.15","rise":"-0.15%","time":"03:59","volumn":"874.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"63.13","rise":"-0.17%","time":"04:00","volumn":"878.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u592a\u9633\u5fae\u7cfb\u7edf[JAVA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/AMEX_JAVA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/AMEX\/JAVA.html?from=360search","volume":"8.79\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/04","2024\/09\/17"]},"cy":{"o":["63.24","59.41","55.58","51.75","47.92"]},"cyrate":{"o":["27.82%","20.08%","12.33%","4.59%","-3.15%"]},"p":[{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"49.48","rise":"0","time":"10\/04","volumn":"1587.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"49.37","rise":"-0.22%","time":"10\/05","volumn":"2477.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"49.72","rise":"0.49%","time":"10\/06","volumn":"683.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"50.10","rise":"1.25%","time":"10\/09","volumn":"486.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"50.49","rise":"2.04%","time":"10\/10","volumn":"464.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"50.49","rise":"2.04%","time":"10\/11","volumn":"952.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"50.08","rise":"1.21%","time":"10\/12","volumn":"353.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"50.18","rise":"1.41%","time":"10\/13","volumn":"634.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"50.66","rise":"2.39%","time":"10\/16","volumn":"1002.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"50.94","rise":"2.95%","time":"10\/17","volumn":"460.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"50.38","rise":"1.82%","time":"10\/18","volumn":"709.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"49.87","rise":"0.79%","time":"10\/19","volumn":"2790.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"49.32","rise":"-0.32%","time":"10\/20","volumn":"1022.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"48.89","rise":"-1.19%","time":"10\/23","volumn":"670.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"49.15","rise":"-0.67%","time":"10\/24","volumn":"577.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"48.87","rise":"-1.23%","time":"10\/25","volumn":"2007.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"48.69","rise":"-1.60%","time":"10\/26","volumn":"830.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"47.92","rise":"-3.15%","time":"10\/27","volumn":"1052.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"48.42","rise":"-2.14%","time":"10\/30","volumn":"1881.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"48.81","rise":"-1.35%","time":"10\/31","volumn":"1247.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"49.05","rise":"-0.87%","time":"11\/01","volumn":"883.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"50.12","rise":"1.29%","time":"11\/02","volumn":"692.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"50.60","rise":"2.26%","time":"11\/03","volumn":"1156.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.46","rise":"1.98%","time":"11\/06","volumn":"2183.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.19","rise":"1.44%","time":"11\/07","volumn":"500.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"50.05","rise":"1.15%","time":"11\/08","volumn":"1021.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"49.66","rise":"0.36%","time":"11\/09","volumn":"1247.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"50.13","rise":"1.31%","time":"11\/10","volumn":"768.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"50.15","rise":"1.35%","time":"11\/13","volumn":"623.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"51.13","rise":"3.33%","time":"11\/14","volumn":"892.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"51.37","rise":"3.82%","time":"11\/15","volumn":"917.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"51.21","rise":"3.50%","time":"11\/16","volumn":"989.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"51.46","rise":"4.00%","time":"11\/17","volumn":"2440.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"51.62","rise":"4.33%","time":"11\/20","volumn":"1265.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"51.52","rise":"4.12%","time":"11\/21","volumn":"800.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"51.72","rise":"4.53%","time":"11\/22","volumn":"1103.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"51.86","rise":"4.82%","time":"11\/24","volumn":"284.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"51.74","rise":"4.57%","time":"11\/27","volumn":"1255.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"51.72","rise":"4.53%","time":"11\/28","volumn":"614.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"51.80","rise":"4.69%","time":"11\/29","volumn":"1040.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"52.26","rise":"5.62%","time":"11\/30","volumn":"1341.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"52.86","rise":"6.83%","time":"12\/01","volumn":"1120.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"52.87","rise":"6.85%","time":"12\/04","volumn":"919.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"52.48","rise":"6.06%","time":"12\/05","volumn":"739.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"52.43","rise":"5.96%","time":"12\/06","volumn":"1183.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"52.69","rise":"6.49%","time":"12\/07","volumn":"825.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"52.91","rise":"6.93%","time":"12\/08","volumn":"963.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.27","rise":"7.66%","time":"12\/11","volumn":"836.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.29","rise":"7.70%","time":"12\/12","volumn":"890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.22","rise":"9.58%","time":"12\/13","volumn":"741.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.07","rise":"11.30%","time":"12\/14","volumn":"1535.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"54.76","rise":"10.67%","time":"12\/15","volumn":"846.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.77","rise":"10.69%","time":"12\/18","volumn":"886.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"55.17","rise":"11.50%","time":"12\/19","volumn":"445.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.28","rise":"9.70%","time":"12\/20","volumn":"1519.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.79","rise":"10.73%","time":"12\/21","volumn":"1641.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"55.00","rise":"11.16%","time":"12\/22","volumn":"642.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"55.30","rise":"11.77%","time":"12\/26","volumn":"483.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"55.36","rise":"11.89%","time":"12\/27","volumn":"764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"55.40","rise":"11.97%","time":"12\/28","volumn":"706.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"55.21","rise":"11.58%","time":"12\/29","volumn":"535.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"55.39","rise":"11.95%","time":"01\/02","volumn":"876.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"54.82","rise":"10.80%","time":"01\/03","volumn":"894.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"54.80","rise":"10.75%","time":"01\/04","volumn":"944.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.02","rise":"11.20%","time":"01\/05","volumn":"1230.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.34","rise":"11.85%","time":"01\/08","volumn":"540.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"55.01","rise":"11.18%","time":"01\/09","volumn":"2425.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"55.08","rise":"11.32%","time":"01\/10","volumn":"834.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"54.83","rise":"10.82%","time":"01\/11","volumn":"829.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"54.72","rise":"10.59%","time":"01\/12","volumn":"639.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"54.34","rise":"9.83%","time":"01\/16","volumn":"475.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"53.98","rise":"9.10%","time":"01\/17","volumn":"714.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"54.17","rise":"9.48%","time":"01\/18","volumn":"536.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.73","rise":"10.61%","time":"01\/19","volumn":"1114.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"54.94","rise":"11.04%","time":"01\/22","volumn":"1000.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"55.15","rise":"11.46%","time":"01\/23","volumn":"1467.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"54.97","rise":"11.10%","time":"01\/24","volumn":"581.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"55.37","rise":"11.91%","time":"01\/25","volumn":"1209.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"55.45","rise":"12.07%","time":"01\/26","volumn":"1034.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"55.68","rise":"12.53%","time":"01\/29","volumn":"871.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"55.84","rise":"12.86%","time":"01\/30","volumn":"2393.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"55.16","rise":"11.48%","time":"01\/31","volumn":"810.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"55.59","rise":"12.35%","time":"02\/01","volumn":"1424.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"55.73","rise":"12.63%","time":"02\/02","volumn":"977.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.18","rise":"11.52%","time":"02\/05","volumn":"1712.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"55.33","rise":"11.83%","time":"02\/06","volumn":"863.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"55.53","rise":"12.23%","time":"02\/07","volumn":"1748.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"55.66","rise":"12.49%","time":"02\/08","volumn":"2356.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"55.66","rise":"12.49%","time":"02\/09","volumn":"1740.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"55.99","rise":"13.16%","time":"02\/12","volumn":"1123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.12","rise":"11.40%","time":"02\/13","volumn":"1193.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"55.41","rise":"11.99%","time":"02\/14","volumn":"1222.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.22","rise":"13.63%","time":"02\/15","volumn":"1224.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"56.08","rise":"13.34%","time":"02\/16","volumn":"923.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"55.99","rise":"13.16%","time":"02\/20","volumn":"2487.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"56.10","rise":"13.38%","time":"02\/21","volumn":"1254.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.70","rise":"14.60%","time":"02\/22","volumn":"877.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.76","rise":"14.72%","time":"02\/23","volumn":"1309.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"56.49","rise":"14.17%","time":"02\/26","volumn":"945.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.74","rise":"14.68%","time":"02\/27","volumn":"814.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.65","rise":"14.49%","time":"02\/28","volumn":"791.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"56.76","rise":"14.72%","time":"02\/29","volumn":"4875.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.07","rise":"15.34%","time":"03\/01","volumn":"7098.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"57.21","rise":"15.63%","time":"03\/04","volumn":"1827.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"57.18","rise":"15.57%","time":"03\/05","volumn":"861.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"57.50","rise":"16.21%","time":"03\/06","volumn":"1477.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"57.94","rise":"17.10%","time":"03\/07","volumn":"1123.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"57.87","rise":"16.96%","time":"03\/08","volumn":"783.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"57.99","rise":"17.20%","time":"03\/11","volumn":"800.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"58.11","rise":"17.45%","time":"03\/12","volumn":"955.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"58.17","rise":"17.57%","time":"03\/13","volumn":"624.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"57.82","rise":"16.86%","time":"03\/14","volumn":"765.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"57.71","rise":"16.64%","time":"03\/15","volumn":"937.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"57.87","rise":"16.96%","time":"03\/18","volumn":"1056.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"58.09","rise":"17.41%","time":"03\/19","volumn":"752.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.57","rise":"18.38%","time":"03\/20","volumn":"678.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"58.99","rise":"19.22%","time":"03\/21","volumn":"1273.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.72","rise":"18.68%","time":"03\/22","volumn":"1300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.67","rise":"18.58%","time":"03\/25","volumn":"1025.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.58","rise":"18.40%","time":"03\/26","volumn":"770.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"59.47","rise":"20.19%","time":"03\/27","volumn":"1126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"59.64","rise":"20.54%","time":"03\/28","volumn":"4547.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.42","rise":"20.09%","time":"04\/01","volumn":"565.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"58.98","rise":"19.20%","time":"04\/02","volumn":"1101.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.04","rise":"19.33%","time":"04\/03","volumn":"934.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.39","rise":"18.01%","time":"04\/04","volumn":"760.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"58.77","rise":"18.78%","time":"04\/05","volumn":"659.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"58.91","rise":"19.06%","time":"04\/08","volumn":"763.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.05","rise":"19.35%","time":"04\/09","volumn":"911.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.24","rise":"17.71%","time":"04\/10","volumn":"752.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.12","rise":"17.47%","time":"04\/11","volumn":"1006.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.23","rise":"15.67%","time":"04\/12","volumn":"1115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"56.95","rise":"15.10%","time":"04\/15","volumn":"795.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.66","rise":"14.52%","time":"04\/16","volumn":"1247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.63","rise":"14.45%","time":"04\/17","volumn":"1568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.66","rise":"14.52%","time":"04\/18","volumn":"1222.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.07","rise":"15.34%","time":"04\/19","volumn":"687.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"57.59","rise":"16.40%","time":"04\/22","volumn":"1184.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.17","rise":"17.57%","time":"04\/23","volumn":"1111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.16","rise":"17.55%","time":"04\/24","volumn":"2374.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.00","rise":"17.22%","time":"04\/25","volumn":"1243.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.06","rise":"17.35%","time":"04\/26","volumn":"1658.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"58.32","rise":"17.87%","time":"04\/29","volumn":"550.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.61","rise":"16.44%","time":"04\/30","volumn":"1403.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"57.42","rise":"16.05%","time":"05\/01","volumn":"921.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.82","rise":"16.86%","time":"05\/02","volumn":"1753.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"58.19","rise":"17.61%","time":"05\/03","volumn":"1893.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"58.70","rise":"18.64%","time":"05\/06","volumn":"1225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.85","rise":"18.94%","time":"05\/07","volumn":"864.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.90","rise":"19.04%","time":"05\/08","volumn":"601.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.44","rise":"20.13%","time":"05\/09","volumn":"1080.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.59","rise":"20.44%","time":"05\/10","volumn":"2858.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.51","rise":"20.28%","time":"05\/13","volumn":"1156.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.73","rise":"20.72%","time":"05\/14","volumn":"950.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"60.10","rise":"21.47%","time":"05\/15","volumn":"960.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"60.02","rise":"21.31%","time":"05\/16","volumn":"644.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.23","rise":"21.73%","time":"05\/17","volumn":"1009.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.01","rise":"21.29%","time":"05\/20","volumn":"1656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"60.05","rise":"21.37%","time":"05\/21","volumn":"999.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.84","rise":"20.94%","time":"05\/22","volumn":"728.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.01","rise":"19.27%","time":"05\/23","volumn":"6112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.35","rise":"19.95%","time":"05\/24","volumn":"620.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"59.04","rise":"19.33%","time":"05\/28","volumn":"618.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.33","rise":"17.89%","time":"05\/29","volumn":"1406.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"58.65","rise":"18.54%","time":"05\/30","volumn":"675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.56","rise":"20.38%","time":"05\/31","volumn":"1085.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"59.15","rise":"19.55%","time":"06\/03","volumn":"688.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"58.85","rise":"18.94%","time":"06\/04","volumn":"1006.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.22","rise":"19.69%","time":"06\/05","volumn":"1624.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.16","rise":"19.57%","time":"06\/06","volumn":"1181.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.07","rise":"19.39%","time":"06\/07","volumn":"1040.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"59.26","rise":"19.77%","time":"06\/10","volumn":"977.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.88","rise":"19.00%","time":"06\/11","volumn":"604.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.06","rise":"19.37%","time":"06\/12","volumn":"1239.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"58.91","rise":"19.06%","time":"06\/13","volumn":"1049.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"58.60","rise":"18.44%","time":"06\/14","volumn":"1153.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"58.90","rise":"19.04%","time":"06\/17","volumn":"864.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"59.04","rise":"19.33%","time":"06\/18","volumn":"7586.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"59.17","rise":"19.59%","time":"06\/20","volumn":"1402.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"59.21","rise":"19.67%","time":"06\/21","volumn":"833.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"59.70","rise":"20.66%","time":"06\/24","volumn":"1023.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"59.30","rise":"19.86%","time":"06\/25","volumn":"1436.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"59.14","rise":"19.53%","time":"06\/26","volumn":"2300.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"59.12","rise":"19.49%","time":"06\/27","volumn":"1598.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"59.26","rise":"19.78%","time":"06\/28","volumn":"763.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"58.87","rise":"18.99%","time":"07\/01","volumn":"1098.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"59.12","rise":"19.49%","time":"07\/02","volumn":"4248.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"59.06","rise":"19.37%","time":"07\/03","volumn":"737.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"59.02","rise":"19.29%","time":"07\/05","volumn":"887.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"59.15","rise":"19.55%","time":"07\/08","volumn":"812.00"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"59.17","rise":"19.59%","time":"07\/09","volumn":"841.00"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"59.76","rise":"20.79%","time":"07\/10","volumn":"5577.00"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"60.37","rise":"22.02%","time":"07\/11","volumn":"1505.00"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"60.59","rise":"22.46%","time":"07\/12","volumn":"755.00"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"60.83","rise":"22.95%","time":"07\/15","volumn":"1372.00"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"61.82","rise":"24.95%","time":"07\/16","volumn":"1542.00"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"61.89","rise":"25.09%","time":"07\/17","volumn":"2746.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"61.24","rise":"23.78%","time":"07\/18","volumn":"1430.00"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"60.87","rise":"23.03%","time":"07\/19","volumn":"4722.00"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"61.16","rise":"23.62%","time":"07\/22","volumn":"2581.00"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"60.88","rise":"23.05%","time":"07\/23","volumn":"1552.00"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"60.33","rise":"21.94%","time":"07\/24","volumn":"1452.00"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"60.46","rise":"22.20%","time":"07\/25","volumn":"2810.00"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"61.35","rise":"24.00%","time":"07\/26","volumn":"1114.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"61.32","rise":"23.94%","time":"07\/29","volumn":"1155.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"61.59","rise":"24.49%","time":"07\/30","volumn":"2123.00"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"61.80","rise":"24.91%","time":"07\/31","volumn":"781.00"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"61.22","rise":"23.74%","time":"08\/01","volumn":"1044.00"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"60.20","rise":"21.68%","time":"08\/02","volumn":"1005.00"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"58.75","rise":"18.75%","time":"08\/05","volumn":"1214.00"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"59.14","rise":"19.53%","time":"08\/06","volumn":"1107.00"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"58.85","rise":"18.95%","time":"08\/07","volumn":"711.00"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"59.89","rise":"21.05%","time":"08\/08","volumn":"742.00"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"59.94","rise":"21.15%","time":"08\/09","volumn":"821.00"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"59.74","rise":"20.75%","time":"08\/12","volumn":"973.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"60.32","rise":"21.92%","time":"08\/13","volumn":"956.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"60.58","rise":"22.44%","time":"08\/14","volumn":"1033.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"61.29","rise":"23.88%","time":"08\/15","volumn":"596.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"61.49","rise":"24.28%","time":"08\/16","volumn":"1044.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"61.96","rise":"25.23%","time":"08\/19","volumn":"1994.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"61.68","rise":"24.67%","time":"08\/20","volumn":"1039.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"61.91","rise":"25.13%","time":"08\/21","volumn":"885.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"61.78","rise":"24.87%","time":"08\/22","volumn":"799.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"62.50","rise":"26.32%","time":"08\/23","volumn":"699.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"62.62","rise":"26.57%","time":"08\/26","volumn":"528.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"62.54","rise":"26.41%","time":"08\/27","volumn":"792.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"62.46","rise":"26.24%","time":"08\/28","volumn":"758.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"62.70","rise":"26.73%","time":"08\/29","volumn":"849.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"63.19","rise":"27.72%","time":"08\/30","volumn":"901.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"62.51","rise":"26.34%","time":"09\/03","volumn":"2540.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"62.46","rise":"26.24%","time":"09\/04","volumn":"1898.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"62.03","rise":"25.37%","time":"09\/05","volumn":"881.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"61.34","rise":"23.98%","time":"09\/06","volumn":"1428.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"61.93","rise":"25.17%","time":"09\/09","volumn":"787.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"61.95","rise":"25.21%","time":"09\/10","volumn":"852.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"61.94","rise":"25.19%","time":"09\/11","volumn":"2608.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"62.19","rise":"25.70%","time":"09\/12","volumn":"1188.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"62.69","rise":"26.71%","time":"09\/13","volumn":"1174.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"63.14","rise":"27.62%","time":"09\/16","volumn":"738.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"63.24","rise":"27.82%","time":"09\/17","volumn":"1201.00"}],"points":"240"}}