{"amount":"77.53\u4ebf","changeAmount":"1.28","close":"158.96","currentPrice":"160.24","currenttime":"2024-06-13 04:01:00","e":{"@attributes":{"datetime":"2024-06-13 04:01:00","e1":"160.24","e2":"1.28","e3":"(0.81%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["169.17","166.16","163.15","160.14","157.13"]},"cyrate":{"o":["0.44%","-1.35%","-3.14%","-4.92%","-6.71%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.43","rise":"0","time":"02:35","volumn":"2587.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.20","rise":"-0.14%","time":"02:40","volumn":"2363.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.18","rise":"-0.15%","time":"02:45","volumn":"2266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.36","rise":"-0.04%","time":"02:50","volumn":"2191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.53","rise":"0.06%","time":"02:55","volumn":"4443.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.48","rise":"0.03%","time":"03:00","volumn":"2122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.47","rise":"0.02%","time":"03:05","volumn":"2649.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.59","rise":"0.10%","time":"03:10","volumn":"2029.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.05","rise":"-0.23%","time":"03:15","volumn":"3775.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.18","rise":"-0.15%","time":"03:20","volumn":"2071.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.49","rise":"-0.56%","time":"03:25","volumn":"3944.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.69","rise":"-0.44%","time":"03:30","volumn":"4108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.50","rise":"-0.56%","time":"03:35","volumn":"3194.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.64","rise":"-0.47%","time":"03:40","volumn":"2726.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.58","rise":"-0.50%","time":"03:45","volumn":"2762.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.52","rise":"-0.54%","time":"03:50","volumn":"3596.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.83","rise":"-0.36%","time":"03:55","volumn":"5754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"166.78","rise":"-0.98%","time":"04:00","volumn":"3.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"166.26","rise":"-1.29%","time":"21:35","volumn":"1.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.98","rise":"-0.27%","time":"21:40","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.04","rise":"-0.23%","time":"21:45","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.48","rise":"0.03%","time":"21:50","volumn":"8362.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.94","rise":"0.30%","time":"21:55","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.30","rise":"-0.08%","time":"22:00","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"169.17","rise":"0.44%","time":"22:05","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.20","rise":"-0.14%","time":"22:10","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.54","rise":"-0.53%","time":"22:15","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.62","rise":"-0.48%","time":"22:20","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.21","rise":"-0.72%","time":"22:25","volumn":"8677.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.42","rise":"-0.60%","time":"22:30","volumn":"6832.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.51","rise":"-0.55%","time":"22:35","volumn":"7395.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"168.16","rise":"-0.16%","time":"22:40","volumn":"6825.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.96","rise":"-0.28%","time":"22:45","volumn":"7347.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.72","rise":"-0.42%","time":"22:50","volumn":"6823.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.78","rise":"-0.39%","time":"22:55","volumn":"8066.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.22","rise":"-0.72%","time":"23:00","volumn":"6599.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.27","rise":"-0.69%","time":"23:05","volumn":"5346.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"166.68","rise":"-1.04%","time":"23:10","volumn":"7289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.03","rise":"-0.83%","time":"23:15","volumn":"6473.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"166.81","rise":"-0.96%","time":"23:20","volumn":"4191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.42","rise":"-0.60%","time":"23:25","volumn":"4950.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.27","rise":"-0.69%","time":"23:30","volumn":"2772.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"166.90","rise":"-0.91%","time":"23:35","volumn":"4995.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.11","rise":"-0.78%","time":"23:40","volumn":"5079.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"166.94","rise":"-0.88%","time":"23:45","volumn":"2820.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.12","rise":"-0.78%","time":"23:50","volumn":"2764.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.31","rise":"-0.66%","time":"23:55","volumn":"3197.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.20","rise":"-0.73%","time":"00:00","volumn":"2714.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.36","rise":"-0.63%","time":"00:05","volumn":"2676.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.69","rise":"-0.44%","time":"00:10","volumn":"3578.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.42","rise":"-0.60%","time":"00:15","volumn":"4017.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.96","rise":"-0.28%","time":"00:20","volumn":"4485.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.99","rise":"-0.26%","time":"00:25","volumn":"4451.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.13","rise":"-0.18%","time":"00:30","volumn":"2999.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.07","rise":"-0.21%","time":"00:35","volumn":"3871.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.00","rise":"-0.26%","time":"00:40","volumn":"3382.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.19","rise":"-0.15%","time":"00:45","volumn":"2683.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.04","rise":"-0.23%","time":"00:50","volumn":"2774.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.81","rise":"0.23%","time":"00:55","volumn":"5292.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.72","rise":"0.17%","time":"01:00","volumn":"4886.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.45","rise":"0.01%","time":"01:05","volumn":"4210.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.69","rise":"0.15%","time":"01:10","volumn":"3283.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.88","rise":"0.27%","time":"01:15","volumn":"3642.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"169.00","rise":"0.34%","time":"01:20","volumn":"4463.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"169.03","rise":"0.36%","time":"01:25","volumn":"4013.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.56","rise":"0.08%","time":"01:30","volumn":"4006.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.48","rise":"0.03%","time":"01:35","volumn":"2779.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.56","rise":"0.08%","time":"01:40","volumn":"2829.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.52","rise":"0.05%","time":"01:45","volumn":"3096.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.45","rise":"0.01%","time":"01:50","volumn":"1979.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.45","rise":"0.01%","time":"01:55","volumn":"2390.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"168.13","rise":"-0.18%","time":"02:00","volumn":"2817.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.36","rise":"-0.64%","time":"02:05","volumn":"5745.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.02","rise":"-0.84%","time":"02:10","volumn":"5750.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.23","rise":"-1.31%","time":"02:15","volumn":"5250.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.51","rise":"-1.14%","time":"02:20","volumn":"5594.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.60","rise":"-1.09%","time":"02:25","volumn":"6510.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.82","rise":"-0.96%","time":"02:30","volumn":"4972.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.99","rise":"-0.85%","time":"02:35","volumn":"3802.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.11","rise":"-0.78%","time":"02:40","volumn":"3434.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.40","rise":"-0.61%","time":"02:45","volumn":"3359.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.31","rise":"-0.66%","time":"02:50","volumn":"2764.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.57","rise":"-0.51%","time":"02:55","volumn":"3995.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.18","rise":"-0.74%","time":"03:00","volumn":"3217.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.21","rise":"-0.72%","time":"03:05","volumn":"4658.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.86","rise":"-0.93%","time":"03:10","volumn":"3260.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.86","rise":"-0.93%","time":"03:15","volumn":"4002.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"166.72","rise":"-1.02%","time":"03:20","volumn":"3870.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.10","rise":"-0.79%","time":"03:25","volumn":"3839.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.34","rise":"-0.65%","time":"03:30","volumn":"4033.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.36","rise":"-0.64%","time":"03:35","volumn":"4573.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.35","rise":"-0.64%","time":"03:40","volumn":"2923.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.69","rise":"-0.44%","time":"03:45","volumn":"4818.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.65","rise":"-0.46%","time":"03:50","volumn":"4959.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.82","rise":"-0.36%","time":"03:55","volumn":"5997.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"167.87","rise":"-0.33%","time":"04:00","volumn":"3.56\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.05","rise":"-3.79%","time":"21:35","volumn":"5.37\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"161.32","rise":"-4.22%","time":"21:40","volumn":"1.98\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"160.99","rise":"-4.42%","time":"21:45","volumn":"1.80\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"160.58","rise":"-4.66%","time":"21:50","volumn":"1.55\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"160.54","rise":"-4.68%","time":"21:55","volumn":"1.35\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.02","rise":"-3.81%","time":"22:00","volumn":"1.39\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.43","rise":"-3.56%","time":"22:05","volumn":"1.18\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.81","rise":"-3.34%","time":"22:10","volumn":"1.03\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.74","rise":"-3.38%","time":"22:15","volumn":"9066.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.14","rise":"-3.14%","time":"22:20","volumn":"9663.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.65","rise":"-2.84%","time":"22:25","volumn":"9474.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.63","rise":"-2.85%","time":"22:30","volumn":"6889.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.47","rise":"-2.94%","time":"22:35","volumn":"7792.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.50","rise":"-2.93%","time":"22:40","volumn":"7459.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.99","rise":"-3.23%","time":"22:45","volumn":"9669.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.07","rise":"-3.18%","time":"22:50","volumn":"8164.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"164.67","rise":"-2.23%","time":"22:55","volumn":"1.37\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"165.15","rise":"-1.95%","time":"23:00","volumn":"1.17\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"164.62","rise":"-2.26%","time":"23:05","volumn":"9515.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"164.36","rise":"-2.42%","time":"23:10","volumn":"9194.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.54","rise":"-2.90%","time":"23:15","volumn":"8566.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.11","rise":"-3.16%","time":"23:20","volumn":"7768.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.89","rise":"-3.29%","time":"23:25","volumn":"8224.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"163.19","rise":"-3.11%","time":"23:30","volumn":"7853.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.71","rise":"-3.40%","time":"23:35","volumn":"7642.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.81","rise":"-3.33%","time":"23:40","volumn":"4593.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.83","rise":"-3.32%","time":"23:45","volumn":"5326.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.71","rise":"-3.40%","time":"23:50","volumn":"7535.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"162.34","rise":"-3.61%","time":"23:55","volumn":"5283.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.28","rise":"-3.65%","time":"00:00","volumn":"6391.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.10","rise":"-3.76%","time":"00:05","volumn":"5774.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.11","rise":"-3.75%","time":"00:10","volumn":"6220.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.32","rise":"-3.63%","time":"00:15","volumn":"5491.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.36","rise":"-3.60%","time":"00:20","volumn":"5909.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.10","rise":"-3.76%","time":"00:25","volumn":"4646.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.02","rise":"-3.80%","time":"00:30","volumn":"4664.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.21","rise":"-3.69%","time":"00:35","volumn":"5440.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.16","rise":"-3.72%","time":"00:40","volumn":"2926.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.04","rise":"-3.79%","time":"00:45","volumn":"4436.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.66","rise":"-4.02%","time":"00:50","volumn":"7325.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.00","rise":"-3.82%","time":"00:55","volumn":"6145.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.62","rise":"-4.04%","time":"01:00","volumn":"4601.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.69","rise":"-4.00%","time":"01:05","volumn":"8507.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"162.04","rise":"-3.79%","time":"01:10","volumn":"5846.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.63","rise":"-4.04%","time":"01:15","volumn":"6638.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.76","rise":"-3.96%","time":"01:20","volumn":"4571.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.48","rise":"-4.12%","time":"01:25","volumn":"3514.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.10","rise":"-4.35%","time":"01:30","volumn":"6105.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.91","rise":"-4.46%","time":"01:35","volumn":"8938.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.84","rise":"-4.51%","time":"01:40","volumn":"5915.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.38","rise":"-4.19%","time":"01:45","volumn":"6835.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.55","rise":"-4.09%","time":"01:50","volumn":"5478.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.47","rise":"-4.14%","time":"01:55","volumn":"4549.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.39","rise":"-4.18%","time":"02:00","volumn":"4193.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.12","rise":"-4.34%","time":"02:05","volumn":"3146.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.55","rise":"-4.68%","time":"02:10","volumn":"6384.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.61","rise":"-4.64%","time":"02:15","volumn":"8813.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.47","rise":"-4.73%","time":"02:20","volumn":"5851.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.39","rise":"-4.77%","time":"02:25","volumn":"6120.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.40","rise":"-4.77%","time":"02:30","volumn":"5642.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.05","rise":"-4.97%","time":"02:35","volumn":"1.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.72","rise":"-4.58%","time":"02:40","volumn":"6164.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.12","rise":"-4.34%","time":"02:45","volumn":"5369.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.27","rise":"-4.25%","time":"02:50","volumn":"4196.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.04","rise":"-4.39%","time":"02:55","volumn":"5065.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.76","rise":"-4.55%","time":"03:00","volumn":"4879.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.77","rise":"-4.55%","time":"03:05","volumn":"4407.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.57","rise":"-4.67%","time":"03:10","volumn":"4161.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"161.02","rise":"-4.40%","time":"03:15","volumn":"5484.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.77","rise":"-4.55%","time":"03:20","volumn":"5028.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.71","rise":"-4.58%","time":"03:25","volumn":"6474.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.65","rise":"-4.62%","time":"03:30","volumn":"4357.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.29","rise":"-4.83%","time":"03:35","volumn":"6471.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.58","rise":"-4.66%","time":"03:40","volumn":"6709.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.49","rise":"-4.71%","time":"03:45","volumn":"5452.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"159.66","rise":"-5.21%","time":"03:50","volumn":"1.33\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"159.96","rise":"-5.03%","time":"03:55","volumn":"1.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.34","rise":"-4.80%","time":"04:00","volumn":"5.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"160.74","rise":"-4.57%","time":"21:35","volumn":"1.92\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.75","rise":"-5.75%","time":"21:40","volumn":"1.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"159.59","rise":"-5.25%","time":"21:45","volumn":"1.10\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"159.28","rise":"-5.43%","time":"21:50","volumn":"1.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"157.65","rise":"-6.40%","time":"21:55","volumn":"1.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"157.13","rise":"-6.71%","time":"22:00","volumn":"1.33\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.29","rise":"-6.02%","time":"22:05","volumn":"9732.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.09","rise":"-6.14%","time":"22:10","volumn":"6683.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.41","rise":"-5.95%","time":"22:15","volumn":"8178.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.12","rise":"-6.12%","time":"22:20","volumn":"6473.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.92","rise":"-5.65%","time":"22:25","volumn":"6746.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.54","rise":"-5.87%","time":"22:30","volumn":"6180.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.64","rise":"-5.81%","time":"22:35","volumn":"6368.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.80","rise":"-5.72%","time":"22:40","volumn":"6358.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.77","rise":"-5.74%","time":"22:45","volumn":"6302.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.69","rise":"-5.79%","time":"22:50","volumn":"3696.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"159.00","rise":"-5.60%","time":"22:55","volumn":"5466.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.23","rise":"-6.06%","time":"23:00","volumn":"6667.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"157.96","rise":"-6.21%","time":"23:05","volumn":"7062.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.39","rise":"-5.96%","time":"23:10","volumn":"4510.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.75","rise":"-5.75%","time":"23:15","volumn":"4170.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.66","rise":"-5.80%","time":"23:20","volumn":"3036.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.59","rise":"-5.84%","time":"23:25","volumn":"2941.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.64","rise":"-5.81%","time":"23:30","volumn":"4112.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.54","rise":"-5.87%","time":"23:35","volumn":"4353.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.51","rise":"-5.89%","time":"23:40","volumn":"3251.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"157.81","rise":"-6.31%","time":"23:45","volumn":"6444.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"157.75","rise":"-6.34%","time":"23:50","volumn":"5743.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"157.43","rise":"-6.53%","time":"23:55","volumn":"5669.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"157.48","rise":"-6.50%","time":"00:00","volumn":"3967.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"157.97","rise":"-6.21%","time":"00:05","volumn":"4096.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"157.93","rise":"-6.24%","time":"00:10","volumn":"2502.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"157.80","rise":"-6.31%","time":"00:15","volumn":"3261.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"157.97","rise":"-6.21%","time":"00:20","volumn":"3742.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.33","rise":"-6.00%","time":"00:25","volumn":"2608.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.61","rise":"-5.83%","time":"00:30","volumn":"2401.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.80","rise":"-5.72%","time":"00:35","volumn":"3927.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.85","rise":"-5.68%","time":"00:40","volumn":"3990.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.15","rise":"-5.51%","time":"00:45","volumn":"2713.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.05","rise":"-5.57%","time":"00:50","volumn":"4305.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.71","rise":"-5.77%","time":"00:55","volumn":"3555.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.47","rise":"-5.91%","time":"01:00","volumn":"4271.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.90","rise":"-5.66%","time":"01:05","volumn":"5006.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.15","rise":"-5.51%","time":"01:10","volumn":"3134.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.22","rise":"-5.47%","time":"01:15","volumn":"3147.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.05","rise":"-5.57%","time":"01:20","volumn":"2022.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.62","rise":"-5.82%","time":"01:25","volumn":"3381.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.64","rise":"-5.81%","time":"01:30","volumn":"2439.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.84","rise":"-5.69%","time":"01:35","volumn":"2378.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.09","rise":"-5.55%","time":"01:40","volumn":"3213.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.02","rise":"-5.59%","time":"01:45","volumn":"2190.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.88","rise":"-5.67%","time":"01:50","volumn":"1916.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.03","rise":"-5.58%","time":"01:55","volumn":"1957.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.92","rise":"-5.65%","time":"02:00","volumn":"5561.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.99","rise":"-5.60%","time":"02:05","volumn":"2123.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.73","rise":"-5.76%","time":"02:10","volumn":"2951.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.83","rise":"-5.70%","time":"02:15","volumn":"2343.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.78","rise":"-5.73%","time":"02:20","volumn":"1972.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.97","rise":"-5.62%","time":"02:25","volumn":"2474.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.00","rise":"-5.60%","time":"02:30","volumn":"2255.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.25","rise":"-5.45%","time":"02:35","volumn":"4480.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.19","rise":"-5.49%","time":"02:40","volumn":"3358.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.97","rise":"-5.62%","time":"02:45","volumn":"3480.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.13","rise":"-5.52%","time":"02:50","volumn":"2439.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.99","rise":"-5.61%","time":"02:55","volumn":"1967.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.99","rise":"-5.60%","time":"03:00","volumn":"2593.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.93","rise":"-5.64%","time":"03:05","volumn":"2859.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.96","rise":"-5.62%","time":"03:10","volumn":"2088.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.99","rise":"-5.60%","time":"03:15","volumn":"2839.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.52","rise":"-5.88%","time":"03:20","volumn":"2794.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.28","rise":"-6.02%","time":"03:25","volumn":"4366.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.09","rise":"-6.14%","time":"03:30","volumn":"4023.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.18","rise":"-6.09%","time":"03:35","volumn":"5071.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.35","rise":"-5.98%","time":"03:40","volumn":"4372.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.43","rise":"-5.94%","time":"03:45","volumn":"4053.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.35","rise":"-5.98%","time":"03:50","volumn":"4574.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.68","rise":"-5.79%","time":"03:55","volumn":"4853.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"158.96","rise":"-5.62%","time":"04:00","volumn":"3.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.21","rise":"-4.88%","time":"21:35","volumn":"2.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.13","rise":"-4.93%","time":"21:40","volumn":"9298.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.78","rise":"-3.95%","time":"21:45","volumn":"1.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.50","rise":"-4.71%","time":"21:50","volumn":"1.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.35","rise":"-4.80%","time":"21:55","volumn":"8790.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.50","rise":"-4.71%","time":"22:00","volumn":"9190.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.92","rise":"-4.46%","time":"22:05","volumn":"7692.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.72","rise":"-5.17%","time":"22:10","volumn":"8276.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.99","rise":"-5.01%","time":"22:15","volumn":"8751.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.98","rise":"-4.42%","time":"22:20","volumn":"8527.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.70","rise":"-3.99%","time":"22:25","volumn":"1.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.35","rise":"-4.20%","time":"22:30","volumn":"9105.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.99","rise":"-4.42%","time":"22:35","volumn":"5515.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.53","rise":"-4.69%","time":"22:40","volumn":"4118.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.22","rise":"-4.88%","time":"22:45","volumn":"4907.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.39","rise":"-4.77%","time":"22:50","volumn":"4487.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.72","rise":"-5.17%","time":"22:55","volumn":"6469.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.32","rise":"-4.82%","time":"23:00","volumn":"5924.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.90","rise":"-4.47%","time":"23:05","volumn":"5394.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.84","rise":"-4.51%","time":"23:10","volumn":"5197.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.00","rise":"-4.41%","time":"23:15","volumn":"5314.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.04","rise":"-4.39%","time":"23:20","volumn":"3525.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.35","rise":"-4.20%","time":"23:25","volumn":"4602.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.68","rise":"-4.01%","time":"23:30","volumn":"5701.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.84","rise":"-3.91%","time":"23:35","volumn":"9135.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"162.11","rise":"-3.75%","time":"23:40","volumn":"5553.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.65","rise":"-4.03%","time":"23:45","volumn":"5464.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.45","rise":"-4.14%","time":"23:50","volumn":"5063.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.46","rise":"-4.14%","time":"23:55","volumn":"3304.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.60","rise":"-4.05%","time":"00:00","volumn":"3855.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.37","rise":"-4.19%","time":"00:05","volumn":"3159.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.22","rise":"-4.28%","time":"00:10","volumn":"2690.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.93","rise":"-4.45%","time":"00:15","volumn":"2925.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.85","rise":"-4.50%","time":"00:20","volumn":"4018.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.08","rise":"-4.36%","time":"00:25","volumn":"3843.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.13","rise":"-4.33%","time":"00:30","volumn":"2307.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.87","rise":"-4.49%","time":"00:35","volumn":"2023.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.89","rise":"-4.48%","time":"00:40","volumn":"3153.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.76","rise":"-4.56%","time":"00:45","volumn":"1469.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.70","rise":"-4.59%","time":"00:50","volumn":"2180.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.95","rise":"-4.44%","time":"00:55","volumn":"2287.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.09","rise":"-4.36%","time":"01:00","volumn":"2372.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.10","rise":"-4.35%","time":"01:05","volumn":"2315.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.80","rise":"-4.53%","time":"01:10","volumn":"2450.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.64","rise":"-4.63%","time":"01:15","volumn":"2580.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.44","rise":"-4.75%","time":"01:20","volumn":"3170.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.35","rise":"-4.80%","time":"01:25","volumn":"3290.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.01","rise":"-5.00%","time":"01:30","volumn":"4975.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.43","rise":"-5.35%","time":"01:35","volumn":"7986.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.62","rise":"-5.23%","time":"01:40","volumn":"4818.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.97","rise":"-5.02%","time":"01:45","volumn":"4098.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.71","rise":"-5.18%","time":"01:50","volumn":"3348.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.88","rise":"-5.08%","time":"01:55","volumn":"3324.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.06","rise":"-4.97%","time":"02:00","volumn":"2874.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.45","rise":"-5.33%","time":"02:05","volumn":"6828.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.79","rise":"-5.13%","time":"02:10","volumn":"6073.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.25","rise":"-4.86%","time":"02:15","volumn":"5716.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.62","rise":"-4.64%","time":"02:20","volumn":"4095.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.32","rise":"-4.82%","time":"02:25","volumn":"3481.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.62","rise":"-4.63%","time":"02:30","volumn":"3242.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.90","rise":"-5.06%","time":"02:35","volumn":"5166.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.49","rise":"-4.71%","time":"02:40","volumn":"4238.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.87","rise":"-5.08%","time":"02:45","volumn":"4829.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.74","rise":"-5.16%","time":"02:50","volumn":"4061.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.10","rise":"-5.54%","time":"02:55","volumn":"5438.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.82","rise":"-5.11%","time":"03:00","volumn":"6628.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.21","rise":"-4.88%","time":"03:05","volumn":"6244.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.21","rise":"-4.88%","time":"03:10","volumn":"3221.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.38","rise":"-4.78%","time":"03:15","volumn":"4420.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.65","rise":"-4.62%","time":"03:20","volumn":"3921.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.80","rise":"-5.12%","time":"03:25","volumn":"5599.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.93","rise":"-5.64%","time":"03:30","volumn":"7955.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.04","rise":"-5.58%","time":"03:35","volumn":"5868.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.87","rise":"-5.68%","time":"03:40","volumn":"4912.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.22","rise":"-5.47%","time":"03:45","volumn":"5581.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.60","rise":"-5.24%","time":"03:50","volumn":"5181.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.16","rise":"-4.91%","time":"03:55","volumn":"7878.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.24","rise":"-4.86%","time":"04:00","volumn":"5.16\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.69","ratio":"-0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"541.36","ratio":"0.82%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"474.15","ratio":"1.31%"}],"marketCapitalization":"2589.98\u4ebf","maxPrice":"162.24","minPrice":"158.62","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["171.61","168.45","165.29","162.12","158.96"]},"cyrate":{"o":["7.48%","5.50%","3.52%","1.54%","-0.44%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"0","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"1.85%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"3.01%","time":"05\/17","volumn":"65.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"4.17%","time":"05\/20","volumn":"45.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.66","rise":"3.13%","time":"05\/21","volumn":"30.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.52","rise":"3.66%","time":"05\/22","volumn":"47.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.43","rise":"0.48%","time":"05\/23","volumn":"91.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"4.19%","time":"05\/24","volumn":"54.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"171.61","rise":"7.48%","time":"05\/28","volumn":"66.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.14","rise":"3.43%","time":"05\/29","volumn":"56.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.75","rise":"4.43%","time":"05\/30","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.90","rise":"4.53%","time":"05\/31","volumn":"64.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.55","rise":"2.43%","time":"06\/03","volumn":"59.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"159.99","rise":"0.20%","time":"06\/04","volumn":"48.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"166.17","rise":"4.07%","time":"06\/05","volumn":"60.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"166.78","rise":"4.45%","time":"06\/06","volumn":"47.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.87","rise":"5.14%","time":"06\/07","volumn":"44.80\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"160.34","rise":"0.42%","time":"06\/10","volumn":"67.58\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.96","rise":"-0.44%","time":"06\/11","volumn":"40.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.24","rise":"0.36%","time":"06\/12","volumn":"48.33\u4e07"}],"points":"20"},"open":"160.32","priceChangeRatio":"0.81%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"AMD","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["162.14","161.32","160.50","159.69","158.87"]},"cyrate":{"o":["2.00%","1.48%","0.97%","0.46%","-0.06%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.20","rise":"0.15%","time":"21:31","volumn":"1.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.19","rise":"0.77%","time":"21:32","volumn":"1.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.06","rise":"0.69%","time":"21:33","volumn":"2.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.05","rise":"0.69%","time":"21:34","volumn":"2.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.21","rise":"0.78%","time":"21:35","volumn":"2.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.10","rise":"0.72%","time":"21:36","volumn":"2.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.71","rise":"0.47%","time":"21:37","volumn":"3.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.51","rise":"0.35%","time":"21:38","volumn":"3.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.95","rise":"0.62%","time":"21:39","volumn":"3.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.13","rise":"0.74%","time":"21:40","volumn":"3.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.66","rise":"1.07%","time":"21:41","volumn":"3.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.06","rise":"1.32%","time":"21:42","volumn":"4.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.30","rise":"1.47%","time":"21:43","volumn":"4.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.46","rise":"1.57%","time":"21:44","volumn":"4.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.78","rise":"1.77%","time":"21:45","volumn":"5.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.51","rise":"1.61%","time":"21:46","volumn":"5.79\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.99","rise":"1.28%","time":"21:47","volumn":"6.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.86","rise":"1.20%","time":"21:48","volumn":"6.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.55","rise":"1.00%","time":"21:49","volumn":"6.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.50","rise":"0.97%","time":"21:50","volumn":"6.86\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.70","rise":"1.09%","time":"21:51","volumn":"7.01\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.80","rise":"1.16%","time":"21:52","volumn":"7.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.89","rise":"1.22%","time":"21:53","volumn":"7.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.66","rise":"1.07%","time":"21:54","volumn":"7.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.35","rise":"0.87%","time":"21:55","volumn":"7.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.46","rise":"0.94%","time":"21:56","volumn":"7.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.00","rise":"0.65%","time":"21:57","volumn":"8.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.32","rise":"0.86%","time":"21:58","volumn":"8.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.25","rise":"0.81%","time":"21:59","volumn":"8.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.50","rise":"0.97%","time":"22:00","volumn":"8.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.63","rise":"1.05%","time":"22:01","volumn":"8.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.75","rise":"1.13%","time":"22:02","volumn":"9.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.93","rise":"1.24%","time":"22:03","volumn":"9.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.97","rise":"1.26%","time":"22:04","volumn":"9.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.92","rise":"1.23%","time":"22:05","volumn":"9.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.64","rise":"1.06%","time":"22:06","volumn":"9.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.09","rise":"0.71%","time":"22:07","volumn":"9.76\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.72","rise":"0.47%","time":"22:08","volumn":"9.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.86","rise":"0.57%","time":"22:09","volumn":"10.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.72","rise":"0.47%","time":"22:10","volumn":"10.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.77","rise":"0.51%","time":"22:11","volumn":"10.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.68","rise":"0.45%","time":"22:12","volumn":"10.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.61","rise":"0.41%","time":"22:13","volumn":"10.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.96","rise":"0.63%","time":"22:14","volumn":"10.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.99","rise":"0.65%","time":"22:15","volumn":"11.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.20","rise":"0.78%","time":"22:16","volumn":"11.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.27","rise":"0.83%","time":"22:17","volumn":"11.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.30","rise":"0.84%","time":"22:18","volumn":"11.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.41","rise":"0.92%","time":"22:19","volumn":"11.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.98","rise":"1.27%","time":"22:20","volumn":"11.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.03","rise":"1.31%","time":"22:21","volumn":"12.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.33","rise":"1.49%","time":"22:22","volumn":"12.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.42","rise":"1.55%","time":"22:23","volumn":"12.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.59","rise":"1.65%","time":"22:24","volumn":"12.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.70","rise":"1.72%","time":"22:25","volumn":"13.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.35","rise":"1.50%","time":"22:26","volumn":"13.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.54","rise":"1.62%","time":"22:27","volumn":"13.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.60","rise":"1.66%","time":"22:28","volumn":"13.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.61","rise":"1.67%","time":"22:29","volumn":"13.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.35","rise":"1.50%","time":"22:30","volumn":"13.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.21","rise":"1.42%","time":"22:31","volumn":"14.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.23","rise":"1.43%","time":"22:32","volumn":"14.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.21","rise":"1.42%","time":"22:33","volumn":"14.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.05","rise":"1.31%","time":"22:34","volumn":"14.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.99","rise":"1.28%","time":"22:35","volumn":"14.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.88","rise":"1.21%","time":"22:36","volumn":"14.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.86","rise":"1.20%","time":"22:37","volumn":"14.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.73","rise":"1.11%","time":"22:38","volumn":"14.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.63","rise":"1.05%","time":"22:39","volumn":"14.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.53","rise":"0.99%","time":"22:40","volumn":"14.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.53","rise":"0.99%","time":"22:41","volumn":"15.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.63","rise":"1.05%","time":"22:42","volumn":"15.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.57","rise":"1.01%","time":"22:43","volumn":"15.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.35","rise":"0.87%","time":"22:44","volumn":"15.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.22","rise":"0.79%","time":"22:45","volumn":"15.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.34","rise":"0.87%","time":"22:46","volumn":"15.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.25","rise":"0.81%","time":"22:47","volumn":"15.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.46","rise":"0.94%","time":"22:48","volumn":"15.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.55","rise":"1.00%","time":"22:49","volumn":"15.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.39","rise":"0.90%","time":"22:50","volumn":"15.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.07","rise":"0.70%","time":"22:51","volumn":"16.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.89","rise":"0.58%","time":"22:52","volumn":"16.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.70","rise":"0.46%","time":"22:53","volumn":"16.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.70","rise":"0.47%","time":"22:54","volumn":"16.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"159.72","rise":"0.48%","time":"22:55","volumn":"16.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.05","rise":"0.69%","time":"22:56","volumn":"16.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.34","rise":"0.87%","time":"22:57","volumn":"16.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.27","rise":"0.82%","time":"22:58","volumn":"16.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.14","rise":"0.74%","time":"22:59","volumn":"17.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.32","rise":"0.86%","time":"23:00","volumn":"17.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.40","rise":"0.91%","time":"23:01","volumn":"17.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.50","rise":"0.97%","time":"23:02","volumn":"17.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.75","rise":"1.13%","time":"23:03","volumn":"17.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.88","rise":"1.21%","time":"23:04","volumn":"17.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.90","rise":"1.22%","time":"23:05","volumn":"17.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.96","rise":"1.26%","time":"23:06","volumn":"17.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.09","rise":"1.34%","time":"23:07","volumn":"17.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.99","rise":"1.28%","time":"23:08","volumn":"17.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.96","rise":"1.26%","time":"23:09","volumn":"18.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.84","rise":"1.18%","time":"23:10","volumn":"18.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.66","rise":"1.07%","time":"23:11","volumn":"18.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.76","rise":"1.13%","time":"23:12","volumn":"18.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.92","rise":"1.23%","time":"23:13","volumn":"18.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.99","rise":"1.28%","time":"23:14","volumn":"18.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.00","rise":"1.28%","time":"23:15","volumn":"18.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.62","rise":"1.04%","time":"23:16","volumn":"18.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.80","rise":"1.16%","time":"23:17","volumn":"18.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.66","rise":"1.07%","time":"23:18","volumn":"18.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.85","rise":"1.19%","time":"23:19","volumn":"18.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.04","rise":"1.31%","time":"23:20","volumn":"19.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.97","rise":"1.26%","time":"23:21","volumn":"19.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.94","rise":"1.25%","time":"23:22","volumn":"19.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.08","rise":"1.33%","time":"23:23","volumn":"19.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.20","rise":"1.41%","time":"23:24","volumn":"19.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.35","rise":"1.51%","time":"23:25","volumn":"19.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.44","rise":"1.56%","time":"23:26","volumn":"19.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.48","rise":"1.58%","time":"23:27","volumn":"19.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.57","rise":"1.65%","time":"23:28","volumn":"19.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.55","rise":"1.63%","time":"23:29","volumn":"19.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.68","rise":"1.71%","time":"23:30","volumn":"20.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.86","rise":"1.82%","time":"23:31","volumn":"20.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.88","rise":"1.83%","time":"23:32","volumn":"20.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.84","rise":"1.81%","time":"23:33","volumn":"20.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.85","rise":"1.82%","time":"23:34","volumn":"20.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.84","rise":"1.81%","time":"23:35","volumn":"21.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.85","rise":"1.82%","time":"23:36","volumn":"21.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.99","rise":"1.90%","time":"23:37","volumn":"21.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"162.07","rise":"1.96%","time":"23:38","volumn":"21.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"162.14","rise":"2.00%","time":"23:39","volumn":"21.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"162.11","rise":"1.98%","time":"23:40","volumn":"21.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"162.01","rise":"1.92%","time":"23:41","volumn":"21.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.99","rise":"1.91%","time":"23:42","volumn":"21.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.77","rise":"1.77%","time":"23:43","volumn":"21.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.67","rise":"1.70%","time":"23:44","volumn":"22.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.65","rise":"1.69%","time":"23:45","volumn":"22.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.66","rise":"1.70%","time":"23:46","volumn":"22.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.51","rise":"1.60%","time":"23:47","volumn":"22.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.49","rise":"1.59%","time":"23:48","volumn":"22.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.40","rise":"1.53%","time":"23:49","volumn":"22.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.45","rise":"1.57%","time":"23:50","volumn":"22.63\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.36","rise":"1.51%","time":"23:51","volumn":"22.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.43","rise":"1.55%","time":"23:52","volumn":"22.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.53","rise":"1.62%","time":"23:53","volumn":"22.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.52","rise":"1.61%","time":"23:54","volumn":"22.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.46","rise":"1.57%","time":"23:55","volumn":"22.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.38","rise":"1.52%","time":"23:56","volumn":"23.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.40","rise":"1.53%","time":"23:57","volumn":"23.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.54","rise":"1.62%","time":"23:58","volumn":"23.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"161.46","rise":"1.57%","time":"23:59","volumn":"23.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.60","rise":"1.66%","time":"00:00","volumn":"23.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.49","rise":"1.59%","time":"00:01","volumn":"23.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.32","rise":"1.48%","time":"00:02","volumn":"23.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.26","rise":"1.45%","time":"00:03","volumn":"23.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.26","rise":"1.45%","time":"00:04","volumn":"23.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.37","rise":"1.52%","time":"00:05","volumn":"23.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.48","rise":"1.58%","time":"00:06","volumn":"23.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.47","rise":"1.58%","time":"00:07","volumn":"23.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.33","rise":"1.49%","time":"00:08","volumn":"23.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.27","rise":"1.45%","time":"00:09","volumn":"23.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.22","rise":"1.42%","time":"00:10","volumn":"23.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.20","rise":"1.41%","time":"00:11","volumn":"23.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.10","rise":"1.35%","time":"00:12","volumn":"24.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.11","rise":"1.35%","time":"00:13","volumn":"24.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.98","rise":"1.27%","time":"00:14","volumn":"24.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.93","rise":"1.24%","time":"00:15","volumn":"24.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.86","rise":"1.20%","time":"00:16","volumn":"24.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.86","rise":"1.20%","time":"00:17","volumn":"24.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.80","rise":"1.16%","time":"00:18","volumn":"24.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.85","rise":"1.19%","time":"00:19","volumn":"24.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.85","rise":"1.19%","time":"00:20","volumn":"24.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.90","rise":"1.22%","time":"00:21","volumn":"24.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.86","rise":"1.20%","time":"00:22","volumn":"24.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.99","rise":"1.27%","time":"00:23","volumn":"24.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.95","rise":"1.25%","time":"00:24","volumn":"24.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.08","rise":"1.33%","time":"00:25","volumn":"25.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.12","rise":"1.36%","time":"00:26","volumn":"25.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.09","rise":"1.34%","time":"00:27","volumn":"25.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.07","rise":"1.33%","time":"00:28","volumn":"25.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.10","rise":"1.35%","time":"00:29","volumn":"25.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.13","rise":"1.37%","time":"00:30","volumn":"25.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.06","rise":"1.32%","time":"00:31","volumn":"25.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.15","rise":"1.38%","time":"00:32","volumn":"25.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.05","rise":"1.31%","time":"00:33","volumn":"25.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.01","rise":"1.29%","time":"00:34","volumn":"25.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.87","rise":"1.20%","time":"00:35","volumn":"25.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.97","rise":"1.26%","time":"00:36","volumn":"25.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.85","rise":"1.19%","time":"00:37","volumn":"25.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.80","rise":"1.16%","time":"00:38","volumn":"25.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.91","rise":"1.22%","time":"00:39","volumn":"25.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.89","rise":"1.21%","time":"00:40","volumn":"25.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.97","rise":"1.26%","time":"00:41","volumn":"25.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.89","rise":"1.21%","time":"00:42","volumn":"25.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.95","rise":"1.25%","time":"00:43","volumn":"25.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.83","rise":"1.18%","time":"00:44","volumn":"25.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.76","rise":"1.13%","time":"00:45","volumn":"25.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.75","rise":"1.13%","time":"00:46","volumn":"25.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.70","rise":"1.09%","time":"00:47","volumn":"26.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.80","rise":"1.16%","time":"00:48","volumn":"26.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.77","rise":"1.14%","time":"00:49","volumn":"26.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.70","rise":"1.09%","time":"00:50","volumn":"26.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.68","rise":"1.08%","time":"00:51","volumn":"26.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.84","rise":"1.18%","time":"00:52","volumn":"26.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.87","rise":"1.20%","time":"00:53","volumn":"26.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.94","rise":"1.25%","time":"00:54","volumn":"26.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.95","rise":"1.25%","time":"00:55","volumn":"26.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.00","rise":"1.28%","time":"00:56","volumn":"26.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.98","rise":"1.27%","time":"00:57","volumn":"26.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.07","rise":"1.33%","time":"00:58","volumn":"26.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.09","rise":"1.34%","time":"00:59","volumn":"26.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.09","rise":"1.34%","time":"01:00","volumn":"26.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.19","rise":"1.40%","time":"01:01","volumn":"26.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.09","rise":"1.34%","time":"01:02","volumn":"26.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.10","rise":"1.35%","time":"01:03","volumn":"26.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.22","rise":"1.42%","time":"01:04","volumn":"26.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"161.10","rise":"1.35%","time":"01:05","volumn":"26.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.97","rise":"1.26%","time":"01:06","volumn":"26.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.82","rise":"1.17%","time":"01:07","volumn":"26.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.83","rise":"1.18%","time":"01:08","volumn":"26.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.91","rise":"1.23%","time":"01:09","volumn":"27.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.80","rise":"1.16%","time":"01:10","volumn":"27.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.75","rise":"1.13%","time":"01:11","volumn":"27.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.65","rise":"1.06%","time":"01:12","volumn":"27.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.69","rise":"1.09%","time":"01:13","volumn":"27.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.66","rise":"1.07%","time":"01:14","volumn":"27.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.64","rise":"1.05%","time":"01:15","volumn":"27.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.53","rise":"0.99%","time":"01:16","volumn":"27.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.54","rise":"0.99%","time":"01:17","volumn":"27.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.45","rise":"0.94%","time":"01:18","volumn":"27.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.40","rise":"0.90%","time":"01:19","volumn":"27.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.44","rise":"0.93%","time":"01:20","volumn":"27.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.41","rise":"0.92%","time":"01:21","volumn":"27.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.53","rise":"0.99%","time":"01:22","volumn":"27.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.54","rise":"1.00%","time":"01:23","volumn":"27.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.54","rise":"0.99%","time":"01:24","volumn":"27.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.35","rise":"0.88%","time":"01:25","volumn":"27.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.22","rise":"0.79%","time":"01:26","volumn":"28.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.35","rise":"0.87%","time":"01:27","volumn":"28.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.16","rise":"0.75%","time":"01:28","volumn":"28.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.11","rise":"0.73%","time":"01:29","volumn":"28.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.01","rise":"0.66%","time":"01:30","volumn":"28.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.77","rise":"0.51%","time":"01:31","volumn":"28.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.55","rise":"0.37%","time":"01:32","volumn":"28.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.51","rise":"0.35%","time":"01:33","volumn":"29.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.49","rise":"0.33%","time":"01:34","volumn":"29.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.43","rise":"0.29%","time":"01:35","volumn":"29.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.52","rise":"0.36%","time":"01:36","volumn":"29.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.62","rise":"0.42%","time":"01:37","volumn":"29.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.58","rise":"0.39%","time":"01:38","volumn":"29.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.61","rise":"0.41%","time":"01:39","volumn":"29.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.62","rise":"0.42%","time":"01:40","volumn":"29.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.62","rise":"0.42%","time":"01:41","volumn":"29.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.81","rise":"0.53%","time":"01:42","volumn":"29.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.90","rise":"0.59%","time":"01:43","volumn":"30.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.00","rise":"0.65%","time":"01:44","volumn":"30.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.97","rise":"0.64%","time":"01:45","volumn":"30.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.74","rise":"0.49%","time":"01:46","volumn":"30.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.72","rise":"0.48%","time":"01:47","volumn":"30.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.71","rise":"0.47%","time":"01:48","volumn":"30.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.75","rise":"0.50%","time":"01:49","volumn":"30.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.71","rise":"0.47%","time":"01:50","volumn":"30.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.77","rise":"0.51%","time":"01:51","volumn":"30.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.74","rise":"0.49%","time":"01:52","volumn":"30.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.91","rise":"0.60%","time":"01:53","volumn":"30.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.93","rise":"0.61%","time":"01:54","volumn":"30.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.88","rise":"0.58%","time":"01:55","volumn":"30.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.94","rise":"0.62%","time":"01:56","volumn":"30.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.09","rise":"0.71%","time":"01:57","volumn":"30.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.01","rise":"0.66%","time":"01:58","volumn":"30.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.21","rise":"0.79%","time":"01:59","volumn":"31.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.06","rise":"0.70%","time":"02:00","volumn":"31.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.54","rise":"0.36%","time":"02:01","volumn":"31.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.98","rise":"0.64%","time":"02:02","volumn":"31.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.04","rise":"0.68%","time":"02:03","volumn":"31.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.90","rise":"0.59%","time":"02:04","volumn":"31.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.45","rise":"0.31%","time":"02:05","volumn":"31.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.78","rise":"0.52%","time":"02:06","volumn":"31.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.56","rise":"0.38%","time":"02:07","volumn":"32.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.26","rise":"0.19%","time":"02:08","volumn":"32.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.65","rise":"0.43%","time":"02:09","volumn":"32.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.79","rise":"0.52%","time":"02:10","volumn":"32.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.05","rise":"0.68%","time":"02:11","volumn":"32.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.01","rise":"0.66%","time":"02:12","volumn":"32.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.02","rise":"0.67%","time":"02:13","volumn":"32.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.03","rise":"0.67%","time":"02:14","volumn":"32.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.25","rise":"0.81%","time":"02:15","volumn":"32.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.37","rise":"0.89%","time":"02:16","volumn":"33.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.49","rise":"0.96%","time":"02:17","volumn":"33.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.61","rise":"1.04%","time":"02:18","volumn":"33.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.63","rise":"1.05%","time":"02:19","volumn":"33.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.62","rise":"1.04%","time":"02:20","volumn":"33.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.46","rise":"0.94%","time":"02:21","volumn":"33.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.38","rise":"0.89%","time":"02:22","volumn":"33.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.41","rise":"0.91%","time":"02:23","volumn":"33.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.34","rise":"0.87%","time":"02:24","volumn":"33.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.32","rise":"0.86%","time":"02:25","volumn":"33.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.55","rise":"1.00%","time":"02:26","volumn":"33.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.55","rise":"1.00%","time":"02:27","volumn":"33.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.62","rise":"1.04%","time":"02:28","volumn":"33.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.73","rise":"1.11%","time":"02:29","volumn":"33.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.62","rise":"1.05%","time":"02:30","volumn":"34.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.62","rise":"1.04%","time":"02:31","volumn":"34.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.23","rise":"0.80%","time":"02:32","volumn":"34.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.33","rise":"0.86%","time":"02:33","volumn":"34.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.17","rise":"0.76%","time":"02:34","volumn":"34.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.90","rise":"0.59%","time":"02:35","volumn":"34.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.69","rise":"0.46%","time":"02:36","volumn":"34.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.59","rise":"0.40%","time":"02:37","volumn":"34.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.13","rise":"0.74%","time":"02:38","volumn":"34.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.16","rise":"0.75%","time":"02:39","volumn":"34.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.49","rise":"0.96%","time":"02:40","volumn":"34.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.17","rise":"0.76%","time":"02:41","volumn":"35.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.36","rise":"0.88%","time":"02:42","volumn":"35.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.24","rise":"0.81%","time":"02:43","volumn":"35.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.11","rise":"0.72%","time":"02:44","volumn":"35.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.87","rise":"0.57%","time":"02:45","volumn":"35.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.68","rise":"0.46%","time":"02:46","volumn":"35.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.82","rise":"0.54%","time":"02:47","volumn":"35.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.85","rise":"0.56%","time":"02:48","volumn":"35.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.72","rise":"0.48%","time":"02:49","volumn":"35.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.74","rise":"0.49%","time":"02:50","volumn":"35.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.75","rise":"0.50%","time":"02:51","volumn":"35.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.58","rise":"0.39%","time":"02:52","volumn":"36.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.34","rise":"0.24%","time":"02:53","volumn":"36.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.09","rise":"0.08%","time":"02:54","volumn":"36.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.10","rise":"0.09%","time":"02:55","volumn":"36.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.32","rise":"0.23%","time":"02:56","volumn":"36.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.78","rise":"0.51%","time":"02:57","volumn":"36.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.69","rise":"0.46%","time":"02:58","volumn":"36.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.77","rise":"0.51%","time":"02:59","volumn":"36.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.82","rise":"0.54%","time":"03:00","volumn":"37.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.00","rise":"0.65%","time":"03:01","volumn":"37.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.22","rise":"0.79%","time":"03:02","volumn":"37.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.29","rise":"0.84%","time":"03:03","volumn":"37.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.21","rise":"0.79%","time":"03:04","volumn":"37.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.21","rise":"0.79%","time":"03:05","volumn":"37.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.13","rise":"0.74%","time":"03:06","volumn":"37.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.99","rise":"0.65%","time":"03:07","volumn":"37.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.07","rise":"0.70%","time":"03:08","volumn":"37.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.26","rise":"0.82%","time":"03:09","volumn":"37.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.21","rise":"0.79%","time":"03:10","volumn":"38.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.41","rise":"0.91%","time":"03:11","volumn":"38.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.40","rise":"0.91%","time":"03:12","volumn":"38.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.23","rise":"0.80%","time":"03:13","volumn":"38.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.28","rise":"0.83%","time":"03:14","volumn":"38.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.38","rise":"0.89%","time":"03:15","volumn":"38.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.52","rise":"0.98%","time":"03:16","volumn":"38.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.43","rise":"0.92%","time":"03:17","volumn":"38.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.49","rise":"0.96%","time":"03:18","volumn":"38.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.60","rise":"1.03%","time":"03:19","volumn":"38.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.65","rise":"1.06%","time":"03:20","volumn":"38.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.65","rise":"1.06%","time":"03:21","volumn":"38.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.73","rise":"1.11%","time":"03:22","volumn":"39.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.40","rise":"0.91%","time":"03:23","volumn":"39.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.17","rise":"0.76%","time":"03:24","volumn":"39.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.80","rise":"0.53%","time":"03:25","volumn":"39.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.63","rise":"0.42%","time":"03:26","volumn":"39.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.76","rise":"0.51%","time":"03:27","volumn":"39.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.41","rise":"0.28%","time":"03:28","volumn":"39.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.06","rise":"0.06%","time":"03:29","volumn":"40.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.93","rise":"-0.02%","time":"03:30","volumn":"40.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.07","rise":"0.07%","time":"03:31","volumn":"40.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.87","rise":"-0.06%","time":"03:32","volumn":"40.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.97","rise":"0.01%","time":"03:33","volumn":"40.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.05","rise":"0.06%","time":"03:34","volumn":"40.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.04","rise":"0.05%","time":"03:35","volumn":"40.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.01","rise":"0.03%","time":"03:36","volumn":"40.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.36","rise":"0.25%","time":"03:37","volumn":"41.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.30","rise":"0.21%","time":"03:38","volumn":"41.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.27","rise":"0.20%","time":"03:39","volumn":"41.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.87","rise":"-0.06%","time":"03:40","volumn":"41.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.05","rise":"0.06%","time":"03:41","volumn":"41.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.89","rise":"-0.04%","time":"03:42","volumn":"41.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.89","rise":"-0.04%","time":"03:43","volumn":"41.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"158.97","rise":"0.00%","time":"03:44","volumn":"41.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.22","rise":"0.16%","time":"03:45","volumn":"41.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.23","rise":"0.17%","time":"03:46","volumn":"41.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.27","rise":"0.19%","time":"03:47","volumn":"42.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.33","rise":"0.23%","time":"03:48","volumn":"42.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.47","rise":"0.32%","time":"03:49","volumn":"42.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.60","rise":"0.40%","time":"03:50","volumn":"42.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.61","rise":"0.41%","time":"03:51","volumn":"42.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.86","rise":"0.57%","time":"03:52","volumn":"42.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.02","rise":"0.67%","time":"03:53","volumn":"42.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.06","rise":"0.69%","time":"03:54","volumn":"43.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.16","rise":"0.76%","time":"03:55","volumn":"43.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.65","rise":"1.06%","time":"03:56","volumn":"43.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.59","rise":"1.03%","time":"03:57","volumn":"43.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.59","rise":"1.02%","time":"03:58","volumn":"43.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.43","rise":"0.92%","time":"03:59","volumn":"44.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"160.24","rise":"0.81%","time":"04:00","volumn":"48.33\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"AMD[AMD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMD.html?from=360search","volume":"4832.58\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["211.38","181.95","152.53","123.10","93.67"]},"cyrate":{"o":["85.57%","59.73%","33.90%","8.07%","-17.77%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.91","rise":"0","time":"06\/30","volumn":"53.34\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"115.82","rise":"1.68%","time":"07\/03","volumn":"31.86\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"113.95","rise":"0.04%","time":"07\/05","volumn":"49.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"113.48","rise":"-0.38%","time":"07\/06","volumn":"42.37\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"113.17","rise":"-0.65%","time":"07\/07","volumn":"37.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"113.58","rise":"-0.29%","time":"07\/10","volumn":"49.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"111.32","rise":"-2.27%","time":"07\/11","volumn":"59.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"114.58","rise":"0.59%","time":"07\/12","volumn":"57.95\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"115.92","rise":"1.76%","time":"07\/13","volumn":"49.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.94","rise":"1.78%","time":"07\/14","volumn":"91.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"118.32","rise":"3.87%","time":"07\/17","volumn":"68.54\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"117.93","rise":"3.53%","time":"07\/18","volumn":"57.93\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"116.43","rise":"2.21%","time":"07\/19","volumn":"70.25\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"110.25","rise":"-3.21%","time":"07\/20","volumn":"76.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"110.95","rise":"-2.60%","time":"07\/21","volumn":"76.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"110.61","rise":"-2.90%","time":"07\/24","volumn":"45.60\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"113.00","rise":"-0.80%","time":"07\/25","volumn":"44.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.09","rise":"-3.35%","time":"07\/26","volumn":"51.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"111.10","rise":"-2.47%","time":"07\/27","volumn":"70.57\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"112.96","rise":"-0.83%","time":"07\/28","volumn":"55.48\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"114.40","rise":"0.43%","time":"07\/31","volumn":"54.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"117.60","rise":"3.24%","time":"08\/01","volumn":"95.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"109.35","rise":"-4.00%","time":"08\/02","volumn":"173.24\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"113.15","rise":"-0.67%","time":"08\/03","volumn":"90.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"115.82","rise":"1.68%","time":"08\/04","volumn":"83.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"116.81","rise":"2.55%","time":"08\/07","volumn":"65.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"113.23","rise":"-0.60%","time":"08\/08","volumn":"54.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"110.47","rise":"-3.02%","time":"08\/09","volumn":"56.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"110.23","rise":"-3.23%","time":"08\/10","volumn":"57.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"107.57","rise":"-5.57%","time":"08\/11","volumn":"55.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"111.98","rise":"-1.69%","time":"08\/14","volumn":"57.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"111.35","rise":"-2.25%","time":"08\/15","volumn":"53.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"107.19","rise":"-5.90%","time":"08\/16","volumn":"53.34\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"104.44","rise":"-8.31%","time":"08\/17","volumn":"58.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"105.45","rise":"-7.43%","time":"08\/18","volumn":"59.89\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"108.22","rise":"-5.00%","time":"08\/21","volumn":"49.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.66","rise":"-7.24%","time":"08\/22","volumn":"47.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.43","rise":"-3.93%","time":"08\/23","volumn":"54.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"101.80","rise":"-10.63%","time":"08\/24","volumn":"109.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"102.25","rise":"-10.24%","time":"08\/25","volumn":"74.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"102.61","rise":"-9.92%","time":"08\/28","volumn":"55.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"105.92","rise":"-7.01%","time":"08\/29","volumn":"50.81\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"106.59","rise":"-6.43%","time":"08\/30","volumn":"54.83\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"105.72","rise":"-7.19%","time":"08\/31","volumn":"58.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"109.45","rise":"-3.92%","time":"09\/01","volumn":"54.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.78","rise":"-2.75%","time":"09\/05","volumn":"66.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"109.28","rise":"-4.06%","time":"09\/06","volumn":"47.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.59","rise":"-6.43%","time":"09\/07","volumn":"49.05\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.09","rise":"-6.87%","time":"09\/08","volumn":"46.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.32","rise":"-7.54%","time":"09\/11","volumn":"50.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.31","rise":"-7.55%","time":"09\/12","volumn":"44.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.71","rise":"-5.44%","time":"09\/13","volumn":"44.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.63","rise":"-6.39%","time":"09\/14","volumn":"45.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"101.49","rise":"-10.90%","time":"09\/15","volumn":"71.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"102.37","rise":"-10.13%","time":"09\/18","volumn":"49.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"101.61","rise":"-10.80%","time":"09\/19","volumn":"41.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.34","rise":"-11.91%","time":"09\/20","volumn":"55.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"96.11","rise":"-15.63%","time":"09\/21","volumn":"59.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.20","rise":"-15.55%","time":"09\/22","volumn":"52.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.38","rise":"-14.51%","time":"09\/25","volumn":"43.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"95.96","rise":"-15.76%","time":"09\/26","volumn":"42.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"98.07","rise":"-13.91%","time":"09\/27","volumn":"51.21\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"-9.79%","time":"09\/28","volumn":"72.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.82","rise":"-9.74%","time":"09\/29","volumn":"56.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"103.27","rise":"-9.34%","time":"10\/02","volumn":"45.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.08","rise":"-12.14%","time":"10\/03","volumn":"48.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"104.07","rise":"-8.64%","time":"10\/04","volumn":"50.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.91","rise":"-9.66%","time":"10\/05","volumn":"51.74\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"107.24","rise":"-5.86%","time":"10\/06","volumn":"64.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.97","rise":"-6.09%","time":"10\/09","volumn":"39.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.01","rise":"-4.30%","time":"10\/10","volumn":"57.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"108.31","rise":"-4.92%","time":"10\/11","volumn":"51.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.79","rise":"-4.49%","time":"10\/12","volumn":"60.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"105.09","rise":"-7.74%","time":"10\/13","volumn":"52.90\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.46","rise":"-6.54%","time":"10\/16","volumn":"42.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.14","rise":"-7.70%","time":"10\/17","volumn":"49.59\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.17","rise":"-10.31%","time":"10\/18","volumn":"50.42\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"102.40","rise":"-10.10%","time":"10\/19","volumn":"52.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.81","rise":"-10.62%","time":"10\/20","volumn":"61.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"100.01","rise":"-12.20%","time":"10\/23","volumn":"50.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.67","rise":"-10.75%","time":"10\/24","volumn":"51.94\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"96.06","rise":"-15.67%","time":"10\/25","volumn":"53.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.67","rise":"-17.77%","time":"10\/26","volumn":"49.81\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.43","rise":"-15.35%","time":"10\/27","volumn":"52.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"96.18","rise":"-15.56%","time":"10\/30","volumn":"43.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"98.50","rise":"-13.53%","time":"10\/31","volumn":"79.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"108.04","rise":"-5.15%","time":"11\/01","volumn":"138.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.83","rise":"-5.34%","time":"11\/02","volumn":"71.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"112.25","rise":"-1.46%","time":"11\/03","volumn":"65.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.75","rise":"-1.90%","time":"11\/06","volumn":"49.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"113.45","rise":"-0.40%","time":"11\/07","volumn":"50.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.59","rise":"-0.28%","time":"11\/08","volumn":"41.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"113.49","rise":"-0.37%","time":"11\/09","volumn":"61.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"118.59","rise":"4.11%","time":"11\/10","volumn":"75.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.79","rise":"2.53%","time":"11\/13","volumn":"46.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"119.88","rise":"5.24%","time":"11\/14","volumn":"60.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"118.00","rise":"3.59%","time":"11\/15","volumn":"59.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"119.83","rise":"5.20%","time":"11\/16","volumn":"49.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"120.62","rise":"5.89%","time":"11\/17","volumn":"38.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.53","rise":"6.69%","time":"11\/20","volumn":"43.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"119.16","rise":"4.61%","time":"11\/21","volumn":"40.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"122.51","rise":"7.55%","time":"11\/22","volumn":"56.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.31","rise":"7.37%","time":"11\/24","volumn":"18.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"122.65","rise":"7.67%","time":"11\/27","volumn":"32.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"122.01","rise":"7.11%","time":"11\/28","volumn":"32.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"123.85","rise":"8.73%","time":"11\/29","volumn":"37.84\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"121.16","rise":"6.36%","time":"11\/30","volumn":"44.46\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"121.39","rise":"6.57%","time":"12\/01","volumn":"37.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"118.57","rise":"4.09%","time":"12\/04","volumn":"39.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"118.38","rise":"3.92%","time":"12\/05","volumn":"38.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"116.82","rise":"2.55%","time":"12\/06","volumn":"60.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.37","rise":"12.69%","time":"12\/07","volumn":"118.20\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"128.92","rise":"13.18%","time":"12\/08","volumn":"89.27\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.41","rise":"18.00%","time":"12\/11","volumn":"98.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"137.61","rise":"20.81%","time":"12\/12","volumn":"111.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"138.19","rise":"21.32%","time":"12\/13","volumn":"70.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"138.00","rise":"21.15%","time":"12\/14","volumn":"76.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"139.15","rise":"22.16%","time":"12\/15","volumn":"70.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"138.90","rise":"21.94%","time":"12\/18","volumn":"45.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"140.15","rise":"23.04%","time":"12\/19","volumn":"63.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"135.47","rise":"18.93%","time":"12\/20","volumn":"54.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"139.91","rise":"22.83%","time":"12\/21","volumn":"47.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.60","rise":"22.55%","time":"12\/22","volumn":"35.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.41","rise":"25.90%","time":"12\/26","volumn":"47.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"146.07","rise":"28.23%","time":"12\/27","volumn":"48.98\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"148.76","rise":"30.59%","time":"12\/28","volumn":"63.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"147.41","rise":"29.41%","time":"12\/29","volumn":"62.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.58","rise":"21.66%","time":"01\/02","volumn":"64.75\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.32","rise":"18.80%","time":"01\/03","volumn":"61.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.01","rise":"19.40%","time":"01\/04","volumn":"58.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"138.58","rise":"21.66%","time":"01\/05","volumn":"69.59\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.18","rise":"28.33%","time":"01\/08","volumn":"71.62\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"149.26","rise":"31.03%","time":"01\/09","volumn":"67.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"148.54","rise":"30.40%","time":"01\/10","volumn":"56.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.02","rise":"29.94%","time":"01\/11","volumn":"62.64\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"146.56","rise":"28.66%","time":"01\/12","volumn":"48.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"158.74","rise":"39.36%","time":"01\/16","volumn":"112.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.17","rise":"40.61%","time":"01\/17","volumn":"103.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.67","rise":"42.81%","time":"01\/18","volumn":"131.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"174.23","rise":"52.95%","time":"01\/19","volumn":"139.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.18","rise":"47.64%","time":"01\/22","volumn":"122.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"168.42","rise":"47.85%","time":"01\/23","volumn":"76.40\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"178.29","rise":"56.52%","time":"01\/24","volumn":"125.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"180.33","rise":"58.31%","time":"01\/25","volumn":"126.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"177.25","rise":"55.61%","time":"01\/26","volumn":"107.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"177.83","rise":"56.11%","time":"01\/29","volumn":"89.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"172.06","rise":"51.05%","time":"01\/30","volumn":"120.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.69","rise":"47.21%","time":"01\/31","volumn":"132.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.48","rise":"49.66%","time":"02\/01","volumn":"91.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"177.66","rise":"55.97%","time":"02\/02","volumn":"82.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"174.23","rise":"52.95%","time":"02\/05","volumn":"76.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"167.88","rise":"47.38%","time":"02\/06","volumn":"68.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.94","rise":"50.07%","time":"02\/07","volumn":"53.49\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.35","rise":"48.67%","time":"02\/08","volumn":"43.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"172.48","rise":"51.42%","time":"02\/09","volumn":"56.33\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"171.91","rise":"50.92%","time":"02\/12","volumn":"58.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"171.54","rise":"50.59%","time":"02\/13","volumn":"62.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"178.70","rise":"56.88%","time":"02\/14","volumn":"57.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"176.76","rise":"55.18%","time":"02\/15","volumn":"51.03\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"173.87","rise":"52.64%","time":"02\/16","volumn":"53.88\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"165.69","rise":"45.46%","time":"02\/20","volumn":"66.39\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"164.29","rise":"44.23%","time":"02\/21","volumn":"44.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.86","rise":"59.65%","time":"02\/22","volumn":"100.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"176.52","rise":"54.96%","time":"02\/23","volumn":"69.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"176.01","rise":"54.52%","time":"02\/26","volumn":"45.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"178.00","rise":"56.26%","time":"02\/27","volumn":"43.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"176.54","rise":"54.98%","time":"02\/28","volumn":"35.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"192.53","rise":"69.02%","time":"02\/29","volumn":"104.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"77.89%","time":"03\/01","volumn":"103.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"205.36","rise":"80.28%","time":"03\/04","volumn":"86.67\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"205.13","rise":"80.08%","time":"03\/05","volumn":"65.25\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"210.63","rise":"84.91%","time":"03\/06","volumn":"86.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.38","rise":"85.57%","time":"03\/07","volumn":"63.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"207.39","rise":"82.06%","time":"03\/08","volumn":"120.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"198.39","rise":"74.16%","time":"03\/11","volumn":"72.96\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"202.76","rise":"78.00%","time":"03\/12","volumn":"68.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"194.79","rise":"71.00%","time":"03\/13","volumn":"70.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"187.06","rise":"64.22%","time":"03\/14","volumn":"84.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"191.06","rise":"67.73%","time":"03\/15","volumn":"95.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.65","rise":"67.37%","time":"03\/18","volumn":"59.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"181.42","rise":"59.27%","time":"03\/19","volumn":"83.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"179.73","rise":"57.78%","time":"03\/20","volumn":"81.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.68","rise":"56.86%","time":"03\/21","volumn":"75.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"179.65","rise":"57.71%","time":"03\/22","volumn":"57.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"178.63","rise":"56.82%","time":"03\/25","volumn":"71.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"56.15%","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"57.66%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"58.45%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"60.95%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"56.88%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"58.70%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"45.58%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"49.61%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"49.15%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"49.93%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"46.73%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"49.68%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"43.34%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"40.74%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"43.50%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"35.21%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"36.14%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"28.73%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"30.49%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"33.68%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"33.21%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"34.98%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"38.18%","time":"04\/26","volumn":"42.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.20","rise":"40.64%","time":"04\/29","volumn":"43.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.38","rise":"39.04%","time":"04\/30","volumn":"60.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.27","rise":"26.65%","time":"05\/01","volumn":"89.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"146.16","rise":"28.31%","time":"05\/02","volumn":"50.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"150.60","rise":"32.21%","time":"05\/03","volumn":"49.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"36.76%","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"35.57%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"34.86%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"33.78%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"33.37%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"32.17%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"34.46%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"40.17%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"42.76%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"44.39%","time":"05\/17","volumn":"65.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"46.02%","time":"05\/20","volumn":"45.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.66","rise":"44.55%","time":"05\/21","volumn":"30.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.52","rise":"45.31%","time":"05\/22","volumn":"47.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.43","rise":"40.84%","time":"05\/23","volumn":"91.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"46.05%","time":"05\/24","volumn":"54.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"171.61","rise":"50.65%","time":"05\/28","volumn":"66.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.14","rise":"44.97%","time":"05\/29","volumn":"56.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.75","rise":"46.39%","time":"05\/30","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.90","rise":"46.52%","time":"05\/31","volumn":"64.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.55","rise":"43.58%","time":"06\/03","volumn":"59.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"159.99","rise":"40.45%","time":"06\/04","volumn":"48.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"166.17","rise":"45.88%","time":"06\/05","volumn":"60.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"166.78","rise":"46.41%","time":"06\/06","volumn":"47.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.87","rise":"47.37%","time":"06\/07","volumn":"44.80\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"160.34","rise":"40.76%","time":"06\/10","volumn":"67.58\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.96","rise":"39.55%","time":"06\/11","volumn":"40.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.24","rise":"40.67%","time":"06\/12","volumn":"48.33\u4e07"}],"points":"240"}}