{"amount":"76.78\u4ebf","changeAmount":"-3.56","close":"163.55","currentPrice":"159.99","currenttime":"2024-06-05 04:00:59","e":{"@attributes":{"datetime":"2024-06-05 04:00:59","e1":"159.99","e2":"-3.56","e3":"(-2.18%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["172.06","169.18","166.31","163.43","160.55"]},"cyrate":{"o":["0.29%","-1.39%","-3.07%","-4.75%","-6.42%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.57","rise":"0","time":"02:35","volumn":"7077.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"170.84","rise":"-0.43%","time":"02:40","volumn":"1.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"170.82","rise":"-0.44%","time":"02:45","volumn":"8470.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"170.90","rise":"-0.39%","time":"02:50","volumn":"6237.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.04","rise":"-0.31%","time":"02:55","volumn":"5096.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.51","rise":"-0.03%","time":"03:00","volumn":"8059.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.46","rise":"-0.06%","time":"03:05","volumn":"4519.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.89","rise":"0.18%","time":"03:10","volumn":"4688.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.64","rise":"0.04%","time":"03:15","volumn":"3975.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.45","rise":"-0.07%","time":"03:20","volumn":"3168.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.98","rise":"0.24%","time":"03:25","volumn":"4493.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.58","rise":"0.01%","time":"03:30","volumn":"5664.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.06","rise":"0.29%","time":"03:35","volumn":"4836.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.83","rise":"0.15%","time":"03:40","volumn":"3971.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.21","rise":"-0.21%","time":"03:45","volumn":"4433.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"170.81","rise":"-0.44%","time":"03:50","volumn":"7203.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.31","rise":"-0.15%","time":"03:55","volumn":"6838.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.61","rise":"0.02%","time":"04:00","volumn":"3.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.08","rise":"-3.20%","time":"21:35","volumn":"3.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.89","rise":"-3.31%","time":"21:40","volumn":"2.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.27","rise":"-4.25%","time":"21:45","volumn":"2.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"163.34","rise":"-4.80%","time":"21:50","volumn":"2.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.15","rise":"-4.32%","time":"21:55","volumn":"2.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.16","rise":"-4.32%","time":"22:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.48","rise":"-4.13%","time":"22:05","volumn":"1.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.13","rise":"-4.33%","time":"22:10","volumn":"1.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.44","rise":"-4.16%","time":"22:15","volumn":"7254.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.12","rise":"-3.76%","time":"22:20","volumn":"1.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.64","rise":"-4.04%","time":"22:25","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.22","rise":"-3.70%","time":"22:30","volumn":"9916.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.13","rise":"-3.75%","time":"22:35","volumn":"8861.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"164.95","rise":"-3.86%","time":"22:40","volumn":"7595.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.10","rise":"-3.77%","time":"22:45","volumn":"6447.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.48","rise":"-3.55%","time":"22:50","volumn":"8616.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.66","rise":"-3.45%","time":"22:55","volumn":"6746.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.53","rise":"-3.52%","time":"23:00","volumn":"4990.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.87","rise":"-3.32%","time":"23:05","volumn":"6428.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.80","rise":"-3.36%","time":"23:10","volumn":"7838.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.07","rise":"-3.21%","time":"23:15","volumn":"8730.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.20","rise":"-3.13%","time":"23:20","volumn":"7446.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.40","rise":"-3.01%","time":"23:25","volumn":"4023.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.82","rise":"-2.77%","time":"23:30","volumn":"6050.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.22","rise":"-3.12%","time":"23:35","volumn":"6603.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.93","rise":"-3.29%","time":"23:40","volumn":"6410.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.75","rise":"-3.39%","time":"23:45","volumn":"5033.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.05","rise":"-3.22%","time":"23:50","volumn":"3804.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"166.38","rise":"-3.02%","time":"23:55","volumn":"3776.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.39","rise":"-3.02%","time":"00:00","volumn":"3092.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.37","rise":"-3.03%","time":"00:05","volumn":"4045.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.23","rise":"-3.11%","time":"00:10","volumn":"2945.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.79","rise":"-3.37%","time":"00:15","volumn":"4886.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.10","rise":"-3.19%","time":"00:20","volumn":"3073.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.10","rise":"-3.19%","time":"00:25","volumn":"3580.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.23","rise":"-3.11%","time":"00:30","volumn":"3091.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.49","rise":"-2.96%","time":"00:35","volumn":"3990.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.37","rise":"-3.03%","time":"00:40","volumn":"3540.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.06","rise":"-3.21%","time":"00:45","volumn":"3625.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.24","rise":"-3.11%","time":"00:50","volumn":"3456.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.00","rise":"-3.25%","time":"00:55","volumn":"2803.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.04","rise":"-3.22%","time":"01:00","volumn":"7345.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.77","rise":"-3.38%","time":"01:05","volumn":"4754.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.40","rise":"-3.01%","time":"01:10","volumn":"5384.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.40","rise":"-3.01%","time":"01:15","volumn":"3312.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.41","rise":"-3.01%","time":"01:20","volumn":"4040.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.42","rise":"-3.00%","time":"01:25","volumn":"4021.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.43","rise":"-3.00%","time":"01:30","volumn":"2269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.20","rise":"-3.13%","time":"01:35","volumn":"2711.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.93","rise":"-3.29%","time":"01:40","volumn":"4904.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.96","rise":"-3.27%","time":"01:45","volumn":"3145.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.21","rise":"-3.13%","time":"01:50","volumn":"3460.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.17","rise":"-3.15%","time":"01:55","volumn":"3967.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.12","rise":"-3.18%","time":"02:00","volumn":"2930.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.94","rise":"-3.28%","time":"02:05","volumn":"2480.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.84","rise":"-3.34%","time":"02:10","volumn":"3958.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.07","rise":"-3.20%","time":"02:15","volumn":"4341.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.81","rise":"-3.35%","time":"02:20","volumn":"2921.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.50","rise":"-3.54%","time":"02:25","volumn":"4104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.89","rise":"-3.89%","time":"02:30","volumn":"8096.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.79","rise":"-3.95%","time":"02:35","volumn":"6215.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.81","rise":"-3.94%","time":"02:40","volumn":"4621.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.05","rise":"-3.80%","time":"02:45","volumn":"5507.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.17","rise":"-3.73%","time":"02:50","volumn":"5075.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.33","rise":"-3.64%","time":"02:55","volumn":"3077.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.32","rise":"-3.64%","time":"03:00","volumn":"3820.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.72","rise":"-3.41%","time":"03:05","volumn":"5327.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.74","rise":"-3.40%","time":"03:10","volumn":"4468.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.79","rise":"-3.37%","time":"03:15","volumn":"3897.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.66","rise":"-3.45%","time":"03:20","volumn":"2940.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.02","rise":"-3.23%","time":"03:25","volumn":"4449.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.87","rise":"-3.32%","time":"03:30","volumn":"3815.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.66","rise":"-3.44%","time":"03:35","volumn":"4468.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.20","rise":"-3.13%","time":"03:40","volumn":"4619.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.99","rise":"-3.26%","time":"03:45","volumn":"4277.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.89","rise":"-3.31%","time":"03:50","volumn":"4482.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.45","rise":"-3.57%","time":"03:55","volumn":"7162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.14","rise":"-3.75%","time":"04:00","volumn":"4.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.77","rise":"-3.96%","time":"21:35","volumn":"2.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.19","rise":"-3.14%","time":"21:40","volumn":"1.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.79","rise":"-3.37%","time":"21:45","volumn":"9217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.27","rise":"-3.09%","time":"21:50","volumn":"8041.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.05","rise":"-3.22%","time":"21:55","volumn":"5793.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.96","rise":"-3.27%","time":"22:00","volumn":"6666.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.89","rise":"-3.31%","time":"22:05","volumn":"7790.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.89","rise":"-3.31%","time":"22:10","volumn":"6983.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.04","rise":"-3.81%","time":"22:15","volumn":"8072.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.85","rise":"-3.33%","time":"22:20","volumn":"6269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.60","rise":"-3.48%","time":"22:25","volumn":"7033.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.36","rise":"-3.62%","time":"22:30","volumn":"4216.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.53","rise":"-4.10%","time":"22:35","volumn":"6230.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.03","rise":"-4.40%","time":"22:40","volumn":"8185.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.09","rise":"-4.36%","time":"22:45","volumn":"5944.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.50","rise":"-4.12%","time":"22:50","volumn":"5533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.77","rise":"-3.96%","time":"22:55","volumn":"5181.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.86","rise":"-3.91%","time":"23:00","volumn":"5980.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.05","rise":"-4.38%","time":"23:05","volumn":"5317.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.73","rise":"-3.99%","time":"23:10","volumn":"4554.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.73","rise":"-3.99%","time":"23:15","volumn":"3298.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"164.95","rise":"-3.86%","time":"23:20","volumn":"3218.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.07","rise":"-3.79%","time":"23:25","volumn":"3525.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.26","rise":"-3.68%","time":"23:30","volumn":"3168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.58","rise":"-3.49%","time":"23:35","volumn":"5588.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.58","rise":"-3.49%","time":"23:40","volumn":"4173.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.71","rise":"-3.42%","time":"23:45","volumn":"4836.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"165.87","rise":"-3.32%","time":"23:50","volumn":"3489.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.01","rise":"-3.24%","time":"23:55","volumn":"3940.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"165.99","rise":"-3.25%","time":"00:00","volumn":"2649.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.59","rise":"-2.90%","time":"00:05","volumn":"5149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.48","rise":"-2.97%","time":"00:10","volumn":"5634.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.84","rise":"-2.76%","time":"00:15","volumn":"4168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.26","rise":"-2.51%","time":"00:20","volumn":"6589.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.29","rise":"-2.50%","time":"00:25","volumn":"7544.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.15","rise":"-2.58%","time":"00:30","volumn":"8154.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.34","rise":"-2.47%","time":"00:35","volumn":"3997.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.20","rise":"-2.55%","time":"00:40","volumn":"3914.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.28","rise":"-2.50%","time":"00:45","volumn":"3958.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.12","rise":"-2.60%","time":"00:50","volumn":"3831.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.38","rise":"-2.44%","time":"00:55","volumn":"3475.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.40","rise":"-2.43%","time":"01:00","volumn":"2774.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.45","rise":"-2.40%","time":"01:05","volumn":"5454.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.77","rise":"-2.21%","time":"01:10","volumn":"4771.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.07","rise":"-2.04%","time":"01:15","volumn":"6762.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.93","rise":"-2.12%","time":"01:20","volumn":"4071.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.23","rise":"-1.95%","time":"01:25","volumn":"3510.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.16","rise":"-1.99%","time":"01:30","volumn":"4054.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.36","rise":"-1.87%","time":"01:35","volumn":"4324.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.36","rise":"-1.87%","time":"01:40","volumn":"2922.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.57","rise":"-1.75%","time":"01:45","volumn":"4105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.17","rise":"-1.98%","time":"01:50","volumn":"4080.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.21","rise":"-1.96%","time":"01:55","volumn":"4074.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.10","rise":"-2.02%","time":"02:00","volumn":"3217.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.74","rise":"-2.23%","time":"02:05","volumn":"4139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.75","rise":"-2.23%","time":"02:10","volumn":"3329.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.51","rise":"-2.36%","time":"02:15","volumn":"3884.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.71","rise":"-2.25%","time":"02:20","volumn":"4144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.69","rise":"-2.26%","time":"02:25","volumn":"3070.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.67","rise":"-2.27%","time":"02:30","volumn":"2620.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.90","rise":"-2.14%","time":"02:35","volumn":"3749.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.55","rise":"-2.34%","time":"02:40","volumn":"3343.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.65","rise":"-2.28%","time":"02:45","volumn":"2061.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.41","rise":"-2.42%","time":"02:50","volumn":"2945.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.49","rise":"-2.38%","time":"02:55","volumn":"3461.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.55","rise":"-2.34%","time":"03:00","volumn":"2400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.39","rise":"-2.44%","time":"03:05","volumn":"2780.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.86","rise":"-2.16%","time":"03:10","volumn":"3238.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.94","rise":"-2.12%","time":"03:15","volumn":"3059.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.95","rise":"-2.11%","time":"03:20","volumn":"3529.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.09","rise":"-3.19%","time":"03:25","volumn":"1.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.80","rise":"-2.78%","time":"03:30","volumn":"8040.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.43","rise":"-3.00%","time":"03:35","volumn":"6396.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.47","rise":"-2.97%","time":"03:40","volumn":"6771.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.16","rise":"-3.15%","time":"03:45","volumn":"6041.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"165.44","rise":"-3.57%","time":"03:50","volumn":"9174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.81","rise":"-2.77%","time":"03:55","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.75","rise":"-2.81%","time":"04:00","volumn":"4.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.12","rise":"-3.18%","time":"21:35","volumn":"2.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.96","rise":"-2.10%","time":"21:40","volumn":"1.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.78","rise":"-2.21%","time":"21:45","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"168.05","rise":"-2.05%","time":"21:50","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.41","rise":"-2.42%","time":"21:55","volumn":"8362.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.97","rise":"-2.10%","time":"22:00","volumn":"7915.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.71","rise":"-2.25%","time":"22:05","volumn":"8138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"169.34","rise":"-1.30%","time":"22:10","volumn":"1.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"167.79","rise":"-2.20%","time":"22:15","volumn":"1.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.20","rise":"-3.13%","time":"22:20","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"164.28","rise":"-4.25%","time":"22:25","volumn":"1.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"164.83","rise":"-3.93%","time":"22:30","volumn":"1.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"163.53","rise":"-4.69%","time":"22:35","volumn":"1.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"163.56","rise":"-4.67%","time":"22:40","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"163.00","rise":"-4.99%","time":"22:45","volumn":"9657.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"163.18","rise":"-4.89%","time":"22:50","volumn":"8797.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"163.36","rise":"-4.79%","time":"22:55","volumn":"4452.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"163.44","rise":"-4.74%","time":"23:00","volumn":"8094.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.70","rise":"-5.17%","time":"23:05","volumn":"6915.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.84","rise":"-5.09%","time":"23:10","volumn":"4983.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.50","rise":"-5.29%","time":"23:15","volumn":"8404.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.47","rise":"-5.30%","time":"23:20","volumn":"5395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.42","rise":"-5.33%","time":"23:25","volumn":"5389.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.44","rise":"-5.32%","time":"23:30","volumn":"5540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.15","rise":"-5.49%","time":"23:35","volumn":"4932.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.20","rise":"-5.46%","time":"23:40","volumn":"5192.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"161.84","rise":"-5.67%","time":"23:45","volumn":"7033.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"162.34","rise":"-5.38%","time":"23:50","volumn":"3991.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"161.37","rise":"-5.94%","time":"23:55","volumn":"7347.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.43","rise":"-5.91%","time":"00:00","volumn":"4272.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.19","rise":"-6.05%","time":"00:05","volumn":"6973.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.16","rise":"-6.07%","time":"00:10","volumn":"3221.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"160.96","rise":"-6.19%","time":"00:15","volumn":"3847.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"160.62","rise":"-6.38%","time":"00:20","volumn":"6702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"160.73","rise":"-6.32%","time":"00:25","volumn":"6052.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"160.55","rise":"-6.42%","time":"00:30","volumn":"3924.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"160.81","rise":"-6.27%","time":"00:35","volumn":"3343.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.06","rise":"-6.13%","time":"00:40","volumn":"3154.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.39","rise":"-5.93%","time":"00:45","volumn":"5487.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.34","rise":"-5.96%","time":"00:50","volumn":"3214.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.39","rise":"-5.93%","time":"00:55","volumn":"3123.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.44","rise":"-5.90%","time":"01:00","volumn":"1902.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"161.87","rise":"-5.65%","time":"01:05","volumn":"5858.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.02","rise":"-5.57%","time":"01:10","volumn":"2665.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.09","rise":"-5.53%","time":"01:15","volumn":"3151.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.30","rise":"-5.40%","time":"01:20","volumn":"2870.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.66","rise":"-5.19%","time":"01:25","volumn":"3140.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.84","rise":"-5.09%","time":"01:30","volumn":"3447.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.85","rise":"-5.08%","time":"01:35","volumn":"5556.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.96","rise":"-5.02%","time":"01:40","volumn":"4037.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.59","rise":"-5.24%","time":"01:45","volumn":"4177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.67","rise":"-5.19%","time":"01:50","volumn":"2434.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.31","rise":"-5.40%","time":"01:55","volumn":"3704.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.32","rise":"-5.39%","time":"02:00","volumn":"3716.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.49","rise":"-5.29%","time":"02:05","volumn":"2184.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.08","rise":"-5.53%","time":"02:10","volumn":"2644.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.20","rise":"-5.46%","time":"02:15","volumn":"3339.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.43","rise":"-5.33%","time":"02:20","volumn":"2414.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.48","rise":"-5.30%","time":"02:25","volumn":"1499.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.30","rise":"-5.41%","time":"02:30","volumn":"3593.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.33","rise":"-5.39%","time":"02:35","volumn":"2132.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.55","rise":"-5.26%","time":"02:40","volumn":"2309.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.96","rise":"-5.02%","time":"02:45","volumn":"3130.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.90","rise":"-5.06%","time":"02:50","volumn":"3570.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"162.88","rise":"-5.06%","time":"02:55","volumn":"3758.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"163.00","rise":"-5.00%","time":"03:00","volumn":"2670.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"163.14","rise":"-4.91%","time":"03:05","volumn":"3455.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"163.55","rise":"-4.67%","time":"03:10","volumn":"5248.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"163.84","rise":"-4.51%","time":"03:15","volumn":"3968.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"163.96","rise":"-4.44%","time":"03:20","volumn":"4266.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"164.04","rise":"-4.39%","time":"03:25","volumn":"4632.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"163.88","rise":"-4.48%","time":"03:30","volumn":"4630.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"164.20","rise":"-4.30%","time":"03:35","volumn":"4997.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"164.27","rise":"-4.25%","time":"03:40","volumn":"4043.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"165.09","rise":"-3.78%","time":"03:45","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"165.44","rise":"-3.57%","time":"03:50","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"166.51","rise":"-2.95%","time":"03:55","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"166.90","rise":"-2.72%","time":"04:00","volumn":"17.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"169.39","rise":"-1.27%","time":"21:35","volumn":"3.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"168.71","rise":"-1.67%","time":"21:40","volumn":"1.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"169.28","rise":"-1.33%","time":"21:45","volumn":"1.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"169.51","rise":"-1.20%","time":"21:50","volumn":"1.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"167.47","rise":"-2.39%","time":"21:55","volumn":"1.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"166.86","rise":"-2.75%","time":"22:00","volumn":"1.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"166.41","rise":"-3.01%","time":"22:05","volumn":"1.39\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"165.43","rise":"-3.58%","time":"22:10","volumn":"1.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"165.94","rise":"-3.28%","time":"22:15","volumn":"1.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"166.86","rise":"-2.75%","time":"22:20","volumn":"1.23\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"166.83","rise":"-2.76%","time":"22:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"166.34","rise":"-3.05%","time":"22:30","volumn":"7963.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.82","rise":"-3.93%","time":"22:35","volumn":"1.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.84","rise":"-3.92%","time":"22:40","volumn":"1.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.82","rise":"-3.93%","time":"22:45","volumn":"9299.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.10","rise":"-4.35%","time":"22:50","volumn":"9811.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.40","rise":"-4.76%","time":"22:55","volumn":"1.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.89","rise":"-4.47%","time":"23:00","volumn":"1.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.63","rise":"-4.63%","time":"23:05","volumn":"6364.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.22","rise":"-4.28%","time":"23:10","volumn":"8193.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.15","rise":"-4.32%","time":"23:15","volumn":"7119.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.37","rise":"-4.20%","time":"23:20","volumn":"5886.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.80","rise":"-3.95%","time":"23:25","volumn":"5717.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.50","rise":"-4.12%","time":"23:30","volumn":"6112.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.50","rise":"-4.12%","time":"23:35","volumn":"4809.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"165.00","rise":"-3.83%","time":"23:40","volumn":"6929.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.82","rise":"-3.93%","time":"23:45","volumn":"5434.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.16","rise":"-4.32%","time":"23:50","volumn":"4479.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"164.00","rise":"-4.41%","time":"23:55","volumn":"5764.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.90","rise":"-4.47%","time":"00:00","volumn":"6836.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.55","rise":"-4.67%","time":"00:05","volumn":"7891.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.66","rise":"-5.20%","time":"00:10","volumn":"9161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.33","rise":"-5.97%","time":"00:15","volumn":"1.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.78","rise":"-5.71%","time":"00:20","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.31","rise":"-5.98%","time":"00:25","volumn":"7996.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.59","rise":"-5.82%","time":"00:30","volumn":"6775.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.02","rise":"-6.15%","time":"00:35","volumn":"7293.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.77","rise":"-5.71%","time":"00:40","volumn":"7227.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.84","rise":"-5.67%","time":"00:45","volumn":"5132.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.81","rise":"-5.69%","time":"00:50","volumn":"4634.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.85","rise":"-5.67%","time":"00:55","volumn":"5120.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.47","rise":"-5.89%","time":"01:00","volumn":"4351.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.53","rise":"-5.85%","time":"01:05","volumn":"4725.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.62","rise":"-5.80%","time":"01:10","volumn":"4253.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.50","rise":"-5.87%","time":"01:15","volumn":"4838.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.66","rise":"-5.78%","time":"01:20","volumn":"3666.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.15","rise":"-5.49%","time":"01:25","volumn":"5678.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.48","rise":"-5.30%","time":"01:30","volumn":"5011.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.31","rise":"-5.39%","time":"01:35","volumn":"4885.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.44","rise":"-5.32%","time":"01:40","volumn":"3223.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.62","rise":"-5.22%","time":"01:45","volumn":"4240.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.46","rise":"-5.31%","time":"01:50","volumn":"3210.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.18","rise":"-5.47%","time":"01:55","volumn":"4743.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.31","rise":"-5.40%","time":"02:00","volumn":"4169.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.53","rise":"-5.27%","time":"02:05","volumn":"3840.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.62","rise":"-5.22%","time":"02:10","volumn":"3163.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.07","rise":"-5.54%","time":"02:15","volumn":"3943.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.19","rise":"-5.47%","time":"02:20","volumn":"3623.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.62","rise":"-5.22%","time":"02:25","volumn":"4674.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.28","rise":"-5.41%","time":"02:30","volumn":"3574.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.55","rise":"-5.26%","time":"02:35","volumn":"2399.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.68","rise":"-5.18%","time":"02:40","volumn":"2352.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.61","rise":"-5.22%","time":"02:45","volumn":"4159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.87","rise":"-5.07%","time":"02:50","volumn":"2645.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.19","rise":"-5.47%","time":"02:55","volumn":"4655.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.35","rise":"-5.37%","time":"03:00","volumn":"4999.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.47","rise":"-5.30%","time":"03:05","volumn":"3684.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.46","rise":"-5.31%","time":"03:10","volumn":"2558.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.67","rise":"-5.19%","time":"03:15","volumn":"4005.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.39","rise":"-5.35%","time":"03:20","volumn":"3272.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.69","rise":"-5.18%","time":"03:25","volumn":"4583.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.57","rise":"-5.25%","time":"03:30","volumn":"3155.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.67","rise":"-5.19%","time":"03:35","volumn":"5413.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.44","rise":"-5.32%","time":"03:40","volumn":"3562.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.46","rise":"-5.31%","time":"03:45","volumn":"4738.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.67","rise":"-5.19%","time":"03:50","volumn":"4426.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.87","rise":"-5.07%","time":"03:55","volumn":"7222.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.55","rise":"-4.67%","time":"04:00","volumn":"3.52\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.52","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.37","ratio":"0.11%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.37","ratio":"0.27%"}],"marketCapitalization":"2585.94\u4ebf","maxPrice":"164.83","minPrice":"158.87","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["171.61","166.35","161.09","155.82","150.56"]},"cyrate":{"o":["10.16%","6.78%","3.41%","0.03%","-3.35%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"0","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"-0.87%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"-1.39%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"-2.18%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"-2.48%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"-3.35%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"-1.68%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"2.50%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"4.39%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"5.58%","time":"05\/17","volumn":"65.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"6.77%","time":"05\/20","volumn":"45.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.66","rise":"5.70%","time":"05\/21","volumn":"30.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.52","rise":"6.25%","time":"05\/22","volumn":"47.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.43","rise":"2.98%","time":"05\/23","volumn":"91.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"6.79%","time":"05\/24","volumn":"54.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"171.61","rise":"10.16%","time":"05\/28","volumn":"66.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.14","rise":"6.01%","time":"05\/29","volumn":"56.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.75","rise":"7.04%","time":"05\/30","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.90","rise":"7.14%","time":"05\/31","volumn":"64.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.55","rise":"4.99%","time":"06\/03","volumn":"59.16\u4e07"}],"points":"20"},"open":"162.65","priceChangeRatio":"-2.18%","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":["164.01","162.76","161.51","160.26","159.00"]},"cyrate":{"o":["0.28%","-0.48%","-1.25%","-2.01%","-2.78%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.02","rise":"-0.32%","time":"21:31","volumn":"9345.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.50","rise":"-0.03%","time":"21:32","volumn":"1.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"164.01","rise":"0.28%","time":"21:33","volumn":"1.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.77","rise":"0.13%","time":"21:34","volumn":"1.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.59","rise":"-0.59%","time":"21:35","volumn":"2.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.05","rise":"-0.92%","time":"21:36","volumn":"2.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.63","rise":"-0.56%","time":"21:37","volumn":"2.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.79","rise":"-0.46%","time":"21:38","volumn":"2.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.21","rise":"-0.21%","time":"21:39","volumn":"3.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.30","rise":"-0.15%","time":"21:40","volumn":"3.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.62","rise":"-0.57%","time":"21:41","volumn":"3.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.22","rise":"-0.20%","time":"21:42","volumn":"3.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"163.16","rise":"-0.24%","time":"21:43","volumn":"4.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.67","rise":"-0.54%","time":"21:44","volumn":"4.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.18","rise":"-0.84%","time":"21:45","volumn":"4.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.70","rise":"-0.52%","time":"21:46","volumn":"4.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.86","rise":"-0.42%","time":"21:47","volumn":"5.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.75","rise":"-0.49%","time":"21:48","volumn":"5.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.28","rise":"-0.78%","time":"21:49","volumn":"5.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.13","rise":"-0.87%","time":"21:50","volumn":"5.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.80","rise":"-1.07%","time":"21:51","volumn":"5.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.84","rise":"-1.05%","time":"21:52","volumn":"5.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.76","rise":"-1.09%","time":"21:53","volumn":"6.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.84","rise":"-1.05%","time":"21:54","volumn":"6.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.69","rise":"-1.14%","time":"21:55","volumn":"6.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.83","rise":"-1.05%","time":"21:56","volumn":"6.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.33","rise":"-1.36%","time":"21:57","volumn":"6.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.94","rise":"-1.60%","time":"21:58","volumn":"7.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.25","rise":"-1.41%","time":"21:59","volumn":"7.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.18","rise":"-1.45%","time":"22:00","volumn":"7.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.88","rise":"-1.02%","time":"22:01","volumn":"8.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.36","rise":"-0.73%","time":"22:02","volumn":"8.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.95","rise":"-0.98%","time":"22:03","volumn":"8.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.03","rise":"-0.93%","time":"22:04","volumn":"8.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.90","rise":"-1.01%","time":"22:05","volumn":"8.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.08","rise":"-1.51%","time":"22:06","volumn":"9.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.00","rise":"-1.56%","time":"22:07","volumn":"9.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.19","rise":"-1.44%","time":"22:08","volumn":"9.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.13","rise":"-1.48%","time":"22:09","volumn":"9.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.15","rise":"-1.47%","time":"22:10","volumn":"9.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.70","rise":"-1.13%","time":"22:11","volumn":"9.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.19","rise":"-1.44%","time":"22:12","volumn":"10.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.36","rise":"-1.34%","time":"22:13","volumn":"10.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.19","rise":"-1.44%","time":"22:14","volumn":"10.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.85","rise":"-1.65%","time":"22:15","volumn":"10.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.34","rise":"-1.35%","time":"22:16","volumn":"10.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.45","rise":"-1.28%","time":"22:17","volumn":"11.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.23","rise":"-1.42%","time":"22:18","volumn":"11.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.25","rise":"-1.41%","time":"22:19","volumn":"11.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.43","rise":"-1.30%","time":"22:20","volumn":"11.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.70","rise":"-1.13%","time":"22:21","volumn":"11.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.52","rise":"-1.24%","time":"22:22","volumn":"11.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.35","rise":"-1.35%","time":"22:23","volumn":"11.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.56","rise":"-1.22%","time":"22:24","volumn":"11.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.75","rise":"-1.10%","time":"22:25","volumn":"11.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.17","rise":"-0.85%","time":"22:26","volumn":"12.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.09","rise":"-0.89%","time":"22:27","volumn":"12.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.34","rise":"-0.74%","time":"22:28","volumn":"12.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.51","rise":"-0.63%","time":"22:29","volumn":"12.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.63","rise":"-0.56%","time":"22:30","volumn":"12.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.49","rise":"-0.65%","time":"22:31","volumn":"12.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.84","rise":"-0.43%","time":"22:32","volumn":"12.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.81","rise":"-0.45%","time":"22:33","volumn":"13.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.39","rise":"-0.71%","time":"22:34","volumn":"13.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.46","rise":"-0.67%","time":"22:35","volumn":"13.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.38","rise":"-0.72%","time":"22:36","volumn":"13.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.22","rise":"-0.81%","time":"22:37","volumn":"13.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.16","rise":"-0.85%","time":"22:38","volumn":"13.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.34","rise":"-0.74%","time":"22:39","volumn":"14.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.51","rise":"-0.64%","time":"22:40","volumn":"14.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.76","rise":"-0.48%","time":"22:41","volumn":"14.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.70","rise":"-0.52%","time":"22:42","volumn":"14.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.56","rise":"-0.61%","time":"22:43","volumn":"14.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.41","rise":"-0.70%","time":"22:44","volumn":"14.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.51","rise":"-0.63%","time":"22:45","volumn":"14.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.73","rise":"-0.50%","time":"22:46","volumn":"14.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.48","rise":"-0.65%","time":"22:47","volumn":"14.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.52","rise":"-0.63%","time":"22:48","volumn":"14.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.35","rise":"-0.73%","time":"22:49","volumn":"14.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.31","rise":"-0.76%","time":"22:50","volumn":"15.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.28","rise":"-0.78%","time":"22:51","volumn":"15.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.25","rise":"-0.79%","time":"22:52","volumn":"15.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.16","rise":"-0.85%","time":"22:53","volumn":"15.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.07","rise":"-0.91%","time":"22:54","volumn":"15.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.96","rise":"-0.97%","time":"22:55","volumn":"15.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.16","rise":"-0.85%","time":"22:56","volumn":"15.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.98","rise":"-0.96%","time":"22:57","volumn":"15.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.82","rise":"-1.06%","time":"22:58","volumn":"15.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.75","rise":"-1.10%","time":"22:59","volumn":"15.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.70","rise":"-1.13%","time":"23:00","volumn":"15.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.60","rise":"-1.19%","time":"23:01","volumn":"15.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.87","rise":"-1.03%","time":"23:02","volumn":"16.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"162.02","rise":"-0.94%","time":"23:03","volumn":"16.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.85","rise":"-1.04%","time":"23:04","volumn":"16.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.84","rise":"-1.05%","time":"23:05","volumn":"16.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.64","rise":"-1.17%","time":"23:06","volumn":"16.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.31","rise":"-1.37%","time":"23:07","volumn":"16.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.34","rise":"-1.35%","time":"23:08","volumn":"16.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.34","rise":"-1.35%","time":"23:09","volumn":"16.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.35","rise":"-1.35%","time":"23:10","volumn":"16.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.60","rise":"-1.19%","time":"23:11","volumn":"16.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.26","rise":"-1.40%","time":"23:12","volumn":"17.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.28","rise":"-1.39%","time":"23:13","volumn":"17.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.31","rise":"-1.37%","time":"23:14","volumn":"17.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.15","rise":"-1.47%","time":"23:15","volumn":"17.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.28","rise":"-1.39%","time":"23:16","volumn":"17.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.46","rise":"-1.28%","time":"23:17","volumn":"17.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.62","rise":"-1.18%","time":"23:18","volumn":"17.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.49","rise":"-1.26%","time":"23:19","volumn":"17.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.46","rise":"-1.28%","time":"23:20","volumn":"17.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.62","rise":"-1.18%","time":"23:21","volumn":"17.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.69","rise":"-1.14%","time":"23:22","volumn":"17.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.56","rise":"-1.21%","time":"23:23","volumn":"18.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.33","rise":"-1.36%","time":"23:24","volumn":"18.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.25","rise":"-1.41%","time":"23:25","volumn":"18.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.21","rise":"-1.43%","time":"23:26","volumn":"18.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"161.28","rise":"-1.38%","time":"23:27","volumn":"18.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.99","rise":"-1.56%","time":"23:28","volumn":"18.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.96","rise":"-1.58%","time":"23:29","volumn":"18.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.88","rise":"-1.63%","time":"23:30","volumn":"18.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.98","rise":"-1.57%","time":"23:31","volumn":"18.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.89","rise":"-1.63%","time":"23:32","volumn":"18.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.76","rise":"-1.71%","time":"23:33","volumn":"19.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.38","rise":"-1.94%","time":"23:34","volumn":"19.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.32","rise":"-1.97%","time":"23:35","volumn":"19.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.42","rise":"-1.91%","time":"23:36","volumn":"19.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.31","rise":"-1.98%","time":"23:37","volumn":"19.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.53","rise":"-1.85%","time":"23:38","volumn":"19.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.63","rise":"-1.79%","time":"23:39","volumn":"19.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.39","rise":"-1.93%","time":"23:40","volumn":"20.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.54","rise":"-1.84%","time":"23:41","volumn":"20.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.61","rise":"-1.80%","time":"23:42","volumn":"20.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.68","rise":"-1.75%","time":"23:43","volumn":"20.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.59","rise":"-1.81%","time":"23:44","volumn":"20.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.70","rise":"-1.74%","time":"23:45","volumn":"20.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.65","rise":"-1.77%","time":"23:46","volumn":"20.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.58","rise":"-1.82%","time":"23:47","volumn":"20.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.54","rise":"-1.84%","time":"23:48","volumn":"20.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.48","rise":"-1.88%","time":"23:49","volumn":"20.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.69","rise":"-1.75%","time":"23:50","volumn":"20.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.83","rise":"-1.66%","time":"23:51","volumn":"20.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.76","rise":"-1.71%","time":"23:52","volumn":"21.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.72","rise":"-1.73%","time":"23:53","volumn":"21.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.82","rise":"-1.67%","time":"23:54","volumn":"21.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.79","rise":"-1.69%","time":"23:55","volumn":"21.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.78","rise":"-1.69%","time":"23:56","volumn":"21.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.79","rise":"-1.69%","time":"23:57","volumn":"21.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.70","rise":"-1.74%","time":"23:58","volumn":"21.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"160.60","rise":"-1.80%","time":"23:59","volumn":"21.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.53","rise":"-1.85%","time":"00:00","volumn":"21.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.50","rise":"-1.86%","time":"00:01","volumn":"21.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.49","rise":"-1.87%","time":"00:02","volumn":"21.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.50","rise":"-1.86%","time":"00:03","volumn":"21.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.80","rise":"-1.68%","time":"00:04","volumn":"21.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.75","rise":"-1.71%","time":"00:05","volumn":"22.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.55","rise":"-1.83%","time":"00:06","volumn":"22.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.33","rise":"-1.97%","time":"00:07","volumn":"22.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.54","rise":"-1.84%","time":"00:08","volumn":"22.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.49","rise":"-1.87%","time":"00:09","volumn":"22.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.75","rise":"-1.71%","time":"00:10","volumn":"22.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.49","rise":"-1.87%","time":"00:11","volumn":"22.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.46","rise":"-1.89%","time":"00:12","volumn":"22.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.60","rise":"-1.80%","time":"00:13","volumn":"22.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.45","rise":"-1.90%","time":"00:14","volumn":"22.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.56","rise":"-1.83%","time":"00:15","volumn":"22.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.58","rise":"-1.82%","time":"00:16","volumn":"22.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.45","rise":"-1.90%","time":"00:17","volumn":"22.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.40","rise":"-1.93%","time":"00:18","volumn":"22.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.98","rise":"-2.18%","time":"00:19","volumn":"23.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.13","rise":"-2.09%","time":"00:20","volumn":"23.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.34","rise":"-1.96%","time":"00:21","volumn":"23.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.23","rise":"-2.03%","time":"00:22","volumn":"23.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.23","rise":"-2.03%","time":"00:23","volumn":"23.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.23","rise":"-2.03%","time":"00:24","volumn":"23.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.27","rise":"-2.01%","time":"00:25","volumn":"24.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.35","rise":"-1.96%","time":"00:26","volumn":"24.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.50","rise":"-1.87%","time":"00:27","volumn":"24.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.38","rise":"-1.94%","time":"00:28","volumn":"24.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.54","rise":"-1.84%","time":"00:29","volumn":"24.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.61","rise":"-1.80%","time":"00:30","volumn":"24.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.40","rise":"-1.93%","time":"00:31","volumn":"24.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.49","rise":"-1.87%","time":"00:32","volumn":"24.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.61","rise":"-1.80%","time":"00:33","volumn":"24.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.61","rise":"-1.80%","time":"00:34","volumn":"24.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.54","rise":"-1.84%","time":"00:35","volumn":"24.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.41","rise":"-1.92%","time":"00:36","volumn":"24.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.75","rise":"-1.71%","time":"00:37","volumn":"24.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.47","rise":"-1.88%","time":"00:38","volumn":"24.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.55","rise":"-1.83%","time":"00:39","volumn":"24.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.58","rise":"-1.81%","time":"00:40","volumn":"24.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.65","rise":"-1.78%","time":"00:41","volumn":"25.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.68","rise":"-1.76%","time":"00:42","volumn":"25.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.87","rise":"-1.64%","time":"00:43","volumn":"25.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.00","rise":"-1.56%","time":"00:44","volumn":"25.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.09","rise":"-1.50%","time":"00:45","volumn":"25.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.10","rise":"-1.50%","time":"00:46","volumn":"25.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.10","rise":"-1.50%","time":"00:47","volumn":"25.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.14","rise":"-1.47%","time":"00:48","volumn":"25.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.16","rise":"-1.46%","time":"00:49","volumn":"25.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.12","rise":"-1.49%","time":"00:50","volumn":"25.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.08","rise":"-1.51%","time":"00:51","volumn":"25.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.02","rise":"-1.55%","time":"00:52","volumn":"25.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.88","rise":"-1.63%","time":"00:53","volumn":"26.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.90","rise":"-1.62%","time":"00:54","volumn":"26.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.98","rise":"-1.57%","time":"00:55","volumn":"26.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.08","rise":"-1.51%","time":"00:56","volumn":"26.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.96","rise":"-1.58%","time":"00:57","volumn":"26.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.01","rise":"-1.55%","time":"00:58","volumn":"26.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.05","rise":"-1.53%","time":"00:59","volumn":"26.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.89","rise":"-1.63%","time":"01:00","volumn":"26.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.82","rise":"-1.67%","time":"01:01","volumn":"26.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.78","rise":"-1.69%","time":"01:02","volumn":"26.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.72","rise":"-1.73%","time":"01:03","volumn":"26.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.75","rise":"-1.71%","time":"01:04","volumn":"26.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.82","rise":"-1.67%","time":"01:05","volumn":"26.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.61","rise":"-1.80%","time":"01:06","volumn":"26.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.35","rise":"-1.96%","time":"01:07","volumn":"26.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.05%","time":"01:08","volumn":"27.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.07","rise":"-2.13%","time":"01:09","volumn":"27.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.02","rise":"-2.16%","time":"01:10","volumn":"27.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.12","rise":"-2.09%","time":"01:11","volumn":"27.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.05%","time":"01:12","volumn":"27.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.05%","time":"01:13","volumn":"27.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.03","rise":"-2.15%","time":"01:14","volumn":"27.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.17","rise":"-2.07%","time":"01:15","volumn":"27.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.16","rise":"-2.07%","time":"01:16","volumn":"27.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.31","rise":"-1.98%","time":"01:17","volumn":"27.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.38","rise":"-1.94%","time":"01:18","volumn":"27.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.24","rise":"-2.03%","time":"01:19","volumn":"27.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.31","rise":"-1.98%","time":"01:20","volumn":"27.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.37","rise":"-1.94%","time":"01:21","volumn":"28.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.32","rise":"-1.97%","time":"01:22","volumn":"28.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.48","rise":"-1.88%","time":"01:23","volumn":"28.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.05%","time":"01:24","volumn":"28.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.06%","time":"01:25","volumn":"28.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.99","rise":"-2.18%","time":"01:26","volumn":"28.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.07","rise":"-2.13%","time":"01:27","volumn":"28.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.20","rise":"-2.05%","time":"01:28","volumn":"28.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.38","rise":"-1.94%","time":"01:29","volumn":"28.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.47","rise":"-1.88%","time":"01:30","volumn":"28.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.46","rise":"-1.89%","time":"01:31","volumn":"28.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.43","rise":"-1.91%","time":"01:32","volumn":"28.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.38","rise":"-1.94%","time":"01:33","volumn":"28.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.23","rise":"-2.03%","time":"01:34","volumn":"28.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.21","rise":"-2.04%","time":"01:35","volumn":"28.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.14","rise":"-2.08%","time":"01:36","volumn":"29.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.18","rise":"-2.06%","time":"01:37","volumn":"29.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.11","rise":"-2.10%","time":"01:38","volumn":"29.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.09","rise":"-2.12%","time":"01:39","volumn":"29.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.13","rise":"-2.09%","time":"01:40","volumn":"29.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.12","rise":"-2.10%","time":"01:41","volumn":"29.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.07","rise":"-2.13%","time":"01:42","volumn":"29.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.09","rise":"-2.11%","time":"01:43","volumn":"29.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.08","rise":"-2.12%","time":"01:44","volumn":"29.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.05","rise":"-2.14%","time":"01:45","volumn":"29.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.21","rise":"-2.04%","time":"01:46","volumn":"29.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.23","rise":"-2.03%","time":"01:47","volumn":"29.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.18","rise":"-2.06%","time":"01:48","volumn":"29.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.16","rise":"-2.07%","time":"01:49","volumn":"29.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.10","rise":"-2.11%","time":"01:50","volumn":"29.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.24","rise":"-2.03%","time":"01:51","volumn":"29.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.06%","time":"01:52","volumn":"29.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.16","rise":"-2.07%","time":"01:53","volumn":"29.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.05%","time":"01:54","volumn":"29.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.24","rise":"-2.03%","time":"01:55","volumn":"29.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.29","rise":"-1.99%","time":"01:56","volumn":"30.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.05%","time":"01:57","volumn":"30.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.24","rise":"-2.02%","time":"01:58","volumn":"30.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.26","rise":"-2.01%","time":"01:59","volumn":"30.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.16","rise":"-2.07%","time":"02:00","volumn":"30.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.28","rise":"-2.00%","time":"02:01","volumn":"30.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.26","rise":"-2.01%","time":"02:02","volumn":"30.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.37","rise":"-1.95%","time":"02:03","volumn":"30.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.37","rise":"-1.94%","time":"02:04","volumn":"30.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.43","rise":"-1.91%","time":"02:05","volumn":"30.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.32","rise":"-1.97%","time":"02:06","volumn":"30.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.45","rise":"-1.90%","time":"02:07","volumn":"30.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.39","rise":"-1.93%","time":"02:08","volumn":"30.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.45","rise":"-1.90%","time":"02:09","volumn":"30.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.47","rise":"-1.88%","time":"02:10","volumn":"30.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.64","rise":"-1.78%","time":"02:11","volumn":"30.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.63","rise":"-1.79%","time":"02:12","volumn":"30.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.81","rise":"-1.68%","time":"02:13","volumn":"31.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.69","rise":"-1.75%","time":"02:14","volumn":"31.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.78","rise":"-1.69%","time":"02:15","volumn":"31.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.06","rise":"-1.52%","time":"02:16","volumn":"31.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.12","rise":"-1.48%","time":"02:17","volumn":"31.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.31","rise":"-1.37%","time":"02:18","volumn":"31.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.21","rise":"-1.43%","time":"02:19","volumn":"31.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.26","rise":"-1.40%","time":"02:20","volumn":"31.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.34","rise":"-1.35%","time":"02:21","volumn":"31.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.55","rise":"-1.22%","time":"02:22","volumn":"32.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.65","rise":"-1.16%","time":"02:23","volumn":"32.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.60","rise":"-1.19%","time":"02:24","volumn":"32.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.68","rise":"-1.14%","time":"02:25","volumn":"32.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.44","rise":"-1.29%","time":"02:26","volumn":"32.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.49","rise":"-1.26%","time":"02:27","volumn":"32.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.72","rise":"-1.12%","time":"02:28","volumn":"32.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.79","rise":"-1.08%","time":"02:29","volumn":"32.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.99","rise":"-0.95%","time":"02:30","volumn":"33.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.83","rise":"-1.05%","time":"02:31","volumn":"33.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.76","rise":"-1.09%","time":"02:32","volumn":"33.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.97","rise":"-0.97%","time":"02:33","volumn":"33.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.93","rise":"-0.99%","time":"02:34","volumn":"33.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.88","rise":"-1.02%","time":"02:35","volumn":"33.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.94","rise":"-0.98%","time":"02:36","volumn":"33.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.97","rise":"-0.97%","time":"02:37","volumn":"33.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.84","rise":"-1.04%","time":"02:38","volumn":"33.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"162.03","rise":"-0.93%","time":"02:39","volumn":"33.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.93","rise":"-0.99%","time":"02:40","volumn":"33.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.85","rise":"-1.04%","time":"02:41","volumn":"33.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.60","rise":"-1.19%","time":"02:42","volumn":"34.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.63","rise":"-1.17%","time":"02:43","volumn":"34.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.79","rise":"-1.08%","time":"02:44","volumn":"34.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.63","rise":"-1.17%","time":"02:45","volumn":"34.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.71","rise":"-1.12%","time":"02:46","volumn":"34.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.66","rise":"-1.16%","time":"02:47","volumn":"34.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.54","rise":"-1.23%","time":"02:48","volumn":"34.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.53","rise":"-1.24%","time":"02:49","volumn":"34.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.40","rise":"-1.31%","time":"02:50","volumn":"34.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.47","rise":"-1.27%","time":"02:51","volumn":"34.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.25","rise":"-1.41%","time":"02:52","volumn":"34.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.14","rise":"-1.47%","time":"02:53","volumn":"34.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.15","rise":"-1.47%","time":"02:54","volumn":"34.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.98","rise":"-1.57%","time":"02:55","volumn":"35.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"161.11","rise":"-1.49%","time":"02:56","volumn":"35.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.98","rise":"-1.57%","time":"02:57","volumn":"35.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.87","rise":"-1.64%","time":"02:58","volumn":"35.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.77","rise":"-1.70%","time":"02:59","volumn":"35.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.79","rise":"-1.69%","time":"03:00","volumn":"35.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.65","rise":"-1.78%","time":"03:01","volumn":"35.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.34","rise":"-1.96%","time":"03:02","volumn":"35.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.12","rise":"-2.10%","time":"03:03","volumn":"36.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.03","rise":"-2.15%","time":"03:04","volumn":"36.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.70","rise":"-2.35%","time":"03:05","volumn":"36.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.62","rise":"-2.41%","time":"03:06","volumn":"36.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.38","rise":"-2.55%","time":"03:07","volumn":"37.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.17","rise":"-2.68%","time":"03:08","volumn":"37.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.53","rise":"-2.46%","time":"03:09","volumn":"37.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.33","rise":"-2.58%","time":"03:10","volumn":"37.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.25","rise":"-2.63%","time":"03:11","volumn":"37.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.22","rise":"-2.65%","time":"03:12","volumn":"38.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.13","rise":"-2.70%","time":"03:13","volumn":"38.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.02","rise":"-2.77%","time":"03:14","volumn":"38.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.00","rise":"-2.78%","time":"03:15","volumn":"38.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.24","rise":"-2.64%","time":"03:16","volumn":"38.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.41","rise":"-2.53%","time":"03:17","volumn":"39.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.54","rise":"-2.45%","time":"03:18","volumn":"39.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.53","rise":"-2.46%","time":"03:19","volumn":"39.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.45","rise":"-2.51%","time":"03:20","volumn":"39.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.53","rise":"-2.46%","time":"03:21","volumn":"39.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.52","rise":"-2.46%","time":"03:22","volumn":"39.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.43","rise":"-2.52%","time":"03:23","volumn":"39.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.37","rise":"-2.56%","time":"03:24","volumn":"39.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.38","rise":"-2.55%","time":"03:25","volumn":"39.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.34","rise":"-2.57%","time":"03:26","volumn":"40.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.27","rise":"-2.62%","time":"03:27","volumn":"40.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.18","rise":"-2.67%","time":"03:28","volumn":"40.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.36","rise":"-2.56%","time":"03:29","volumn":"40.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.36","rise":"-2.56%","time":"03:30","volumn":"40.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.24","rise":"-2.64%","time":"03:31","volumn":"40.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.30","rise":"-2.60%","time":"03:32","volumn":"40.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.38","rise":"-2.55%","time":"03:33","volumn":"40.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.40","rise":"-2.54%","time":"03:34","volumn":"40.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.38","rise":"-2.55%","time":"03:35","volumn":"40.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.37","rise":"-2.56%","time":"03:36","volumn":"41.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.30","rise":"-2.60%","time":"03:37","volumn":"41.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.28","rise":"-2.61%","time":"03:38","volumn":"41.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.01","rise":"-2.78%","time":"03:39","volumn":"41.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.18","rise":"-2.67%","time":"03:40","volumn":"41.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.43","rise":"-2.52%","time":"03:41","volumn":"41.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.48","rise":"-2.49%","time":"03:42","volumn":"41.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.61","rise":"-2.41%","time":"03:43","volumn":"41.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.69","rise":"-2.36%","time":"03:44","volumn":"42.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.86","rise":"-2.26%","time":"03:45","volumn":"42.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.70","rise":"-2.35%","time":"03:46","volumn":"42.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.88","rise":"-2.24%","time":"03:47","volumn":"42.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.82","rise":"-2.28%","time":"03:48","volumn":"42.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.91","rise":"-2.23%","time":"03:49","volumn":"42.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.87","rise":"-2.25%","time":"03:50","volumn":"42.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.12","rise":"-2.10%","time":"03:51","volumn":"43.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.26","rise":"-2.01%","time":"03:52","volumn":"43.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.16","rise":"-2.07%","time":"03:53","volumn":"43.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.18","rise":"-2.06%","time":"03:54","volumn":"43.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.19","rise":"-2.05%","time":"03:55","volumn":"43.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.26","rise":"-2.01%","time":"03:56","volumn":"43.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.12","rise":"-2.10%","time":"03:57","volumn":"44.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.12","rise":"-2.09%","time":"03:58","volumn":"44.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"160.09","rise":"-2.12%","time":"03:59","volumn":"44.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"159.99","rise":"-2.18%","time":"04:00","volumn":"47.69\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":"4768.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["211.38","181.95","152.53","123.10","93.67"]},"cyrate":{"o":["88.55%","62.30%","36.05%","9.80%","-16.45%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"112.11","rise":"0","time":"06\/21","volumn":"82.77\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"110.70","rise":"-1.26%","time":"06\/22","volumn":"70.68\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"110.01","rise":"-1.87%","time":"06\/23","volumn":"73.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"107.51","rise":"-4.10%","time":"06\/26","volumn":"68.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"110.39","rise":"-1.53%","time":"06\/27","volumn":"58.85\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.17","rise":"-1.73%","time":"06\/28","volumn":"67.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.24","rise":"-0.78%","time":"06\/29","volumn":"58.31\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.91","rise":"1.61%","time":"06\/30","volumn":"53.34\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"115.82","rise":"3.31%","time":"07\/03","volumn":"31.86\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"113.95","rise":"1.64%","time":"07\/05","volumn":"49.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"113.48","rise":"1.22%","time":"07\/06","volumn":"42.37\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"113.17","rise":"0.95%","time":"07\/07","volumn":"37.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"113.58","rise":"1.31%","time":"07\/10","volumn":"49.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"111.32","rise":"-0.70%","time":"07\/11","volumn":"59.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"114.58","rise":"2.20%","time":"07\/12","volumn":"57.95\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"115.92","rise":"3.40%","time":"07\/13","volumn":"49.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.94","rise":"3.42%","time":"07\/14","volumn":"91.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"118.32","rise":"5.54%","time":"07\/17","volumn":"68.54\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"117.93","rise":"5.19%","time":"07\/18","volumn":"57.93\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"116.43","rise":"3.85%","time":"07\/19","volumn":"70.25\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"110.25","rise":"-1.66%","time":"07\/20","volumn":"76.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"110.95","rise":"-1.03%","time":"07\/21","volumn":"76.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"110.61","rise":"-1.34%","time":"07\/24","volumn":"45.60\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"113.00","rise":"0.79%","time":"07\/25","volumn":"44.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.09","rise":"-1.80%","time":"07\/26","volumn":"51.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"111.10","rise":"-0.90%","time":"07\/27","volumn":"70.57\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"112.96","rise":"0.76%","time":"07\/28","volumn":"55.48\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"114.40","rise":"2.04%","time":"07\/31","volumn":"54.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"117.60","rise":"4.90%","time":"08\/01","volumn":"95.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"109.35","rise":"-2.46%","time":"08\/02","volumn":"173.24\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"113.15","rise":"0.93%","time":"08\/03","volumn":"90.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"115.82","rise":"3.31%","time":"08\/04","volumn":"83.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"116.81","rise":"4.19%","time":"08\/07","volumn":"65.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"113.23","rise":"1.00%","time":"08\/08","volumn":"54.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"110.47","rise":"-1.46%","time":"08\/09","volumn":"56.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"110.23","rise":"-1.68%","time":"08\/10","volumn":"57.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"107.57","rise":"-4.05%","time":"08\/11","volumn":"55.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"111.98","rise":"-0.12%","time":"08\/14","volumn":"57.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"111.35","rise":"-0.68%","time":"08\/15","volumn":"53.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"107.19","rise":"-4.39%","time":"08\/16","volumn":"53.34\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"104.44","rise":"-6.84%","time":"08\/17","volumn":"58.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"105.45","rise":"-5.94%","time":"08\/18","volumn":"59.89\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"108.22","rise":"-3.47%","time":"08\/21","volumn":"49.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.66","rise":"-5.75%","time":"08\/22","volumn":"47.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.43","rise":"-2.39%","time":"08\/23","volumn":"54.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"101.80","rise":"-9.20%","time":"08\/24","volumn":"109.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"102.25","rise":"-8.79%","time":"08\/25","volumn":"74.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"102.61","rise":"-8.47%","time":"08\/28","volumn":"55.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"105.92","rise":"-5.52%","time":"08\/29","volumn":"50.81\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"106.59","rise":"-4.92%","time":"08\/30","volumn":"54.83\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"105.72","rise":"-5.70%","time":"08\/31","volumn":"58.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"109.45","rise":"-2.37%","time":"09\/01","volumn":"54.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.78","rise":"-1.19%","time":"09\/05","volumn":"66.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"109.28","rise":"-2.52%","time":"09\/06","volumn":"47.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.59","rise":"-4.92%","time":"09\/07","volumn":"49.05\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.09","rise":"-5.37%","time":"09\/08","volumn":"46.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.32","rise":"-6.06%","time":"09\/11","volumn":"50.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.31","rise":"-6.07%","time":"09\/12","volumn":"44.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.71","rise":"-3.92%","time":"09\/13","volumn":"44.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.63","rise":"-4.89%","time":"09\/14","volumn":"45.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"101.49","rise":"-9.47%","time":"09\/15","volumn":"71.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"102.37","rise":"-8.69%","time":"09\/18","volumn":"49.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"101.61","rise":"-9.37%","time":"09\/19","volumn":"41.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.34","rise":"-10.50%","time":"09\/20","volumn":"55.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"96.11","rise":"-14.27%","time":"09\/21","volumn":"59.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.20","rise":"-14.19%","time":"09\/22","volumn":"52.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.38","rise":"-13.14%","time":"09\/25","volumn":"43.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"95.96","rise":"-14.41%","time":"09\/26","volumn":"42.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"98.07","rise":"-12.52%","time":"09\/27","volumn":"51.21\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"-8.34%","time":"09\/28","volumn":"72.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.82","rise":"-8.29%","time":"09\/29","volumn":"56.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"103.27","rise":"-7.89%","time":"10\/02","volumn":"45.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.08","rise":"-10.73%","time":"10\/03","volumn":"48.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"104.07","rise":"-7.17%","time":"10\/04","volumn":"50.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.91","rise":"-8.21%","time":"10\/05","volumn":"51.74\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"107.24","rise":"-4.34%","time":"10\/06","volumn":"64.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.97","rise":"-4.58%","time":"10\/09","volumn":"39.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.01","rise":"-2.77%","time":"10\/10","volumn":"57.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"108.31","rise":"-3.39%","time":"10\/11","volumn":"51.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.79","rise":"-2.96%","time":"10\/12","volumn":"60.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"105.09","rise":"-6.26%","time":"10\/13","volumn":"52.90\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.46","rise":"-5.04%","time":"10\/16","volumn":"42.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.14","rise":"-6.22%","time":"10\/17","volumn":"49.59\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.17","rise":"-8.87%","time":"10\/18","volumn":"50.42\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"102.40","rise":"-8.66%","time":"10\/19","volumn":"52.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.81","rise":"-9.19%","time":"10\/20","volumn":"61.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"100.01","rise":"-10.79%","time":"10\/23","volumn":"50.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.67","rise":"-9.31%","time":"10\/24","volumn":"51.94\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"96.06","rise":"-14.32%","time":"10\/25","volumn":"53.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.67","rise":"-16.45%","time":"10\/26","volumn":"49.81\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.43","rise":"-13.99%","time":"10\/27","volumn":"52.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"96.18","rise":"-14.21%","time":"10\/30","volumn":"43.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"98.50","rise":"-12.14%","time":"10\/31","volumn":"79.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"108.04","rise":"-3.63%","time":"11\/01","volumn":"138.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.83","rise":"-3.82%","time":"11\/02","volumn":"71.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"112.25","rise":"0.12%","time":"11\/03","volumn":"65.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.75","rise":"-0.32%","time":"11\/06","volumn":"49.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"113.45","rise":"1.20%","time":"11\/07","volumn":"50.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.59","rise":"1.32%","time":"11\/08","volumn":"41.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"113.49","rise":"1.23%","time":"11\/09","volumn":"61.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"118.59","rise":"5.78%","time":"11\/10","volumn":"75.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.79","rise":"4.17%","time":"11\/13","volumn":"46.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"119.88","rise":"6.93%","time":"11\/14","volumn":"60.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"118.00","rise":"5.25%","time":"11\/15","volumn":"59.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"119.83","rise":"6.89%","time":"11\/16","volumn":"49.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"120.62","rise":"7.59%","time":"11\/17","volumn":"38.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.53","rise":"8.40%","time":"11\/20","volumn":"43.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"119.16","rise":"6.29%","time":"11\/21","volumn":"40.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"122.51","rise":"9.28%","time":"11\/22","volumn":"56.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.31","rise":"9.10%","time":"11\/24","volumn":"18.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"122.65","rise":"9.40%","time":"11\/27","volumn":"32.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"122.01","rise":"8.83%","time":"11\/28","volumn":"32.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"123.85","rise":"10.47%","time":"11\/29","volumn":"37.84\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"121.16","rise":"8.07%","time":"11\/30","volumn":"44.46\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"121.39","rise":"8.28%","time":"12\/01","volumn":"37.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"118.57","rise":"5.76%","time":"12\/04","volumn":"39.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"118.38","rise":"5.59%","time":"12\/05","volumn":"38.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"116.82","rise":"4.20%","time":"12\/06","volumn":"60.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.37","rise":"14.50%","time":"12\/07","volumn":"118.20\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"128.92","rise":"14.99%","time":"12\/08","volumn":"89.27\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.41","rise":"19.89%","time":"12\/11","volumn":"98.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"137.61","rise":"22.75%","time":"12\/12","volumn":"111.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"138.19","rise":"23.26%","time":"12\/13","volumn":"70.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"138.00","rise":"23.09%","time":"12\/14","volumn":"76.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"139.15","rise":"24.12%","time":"12\/15","volumn":"70.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"138.90","rise":"23.90%","time":"12\/18","volumn":"45.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"140.15","rise":"25.01%","time":"12\/19","volumn":"63.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"135.47","rise":"20.84%","time":"12\/20","volumn":"54.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"139.91","rise":"24.80%","time":"12\/21","volumn":"47.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.60","rise":"24.52%","time":"12\/22","volumn":"35.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.41","rise":"27.92%","time":"12\/26","volumn":"47.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"146.07","rise":"30.29%","time":"12\/27","volumn":"48.98\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"148.76","rise":"32.69%","time":"12\/28","volumn":"63.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"147.41","rise":"31.49%","time":"12\/29","volumn":"62.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.58","rise":"23.61%","time":"01\/02","volumn":"64.75\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.32","rise":"20.70%","time":"01\/03","volumn":"61.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.01","rise":"21.32%","time":"01\/04","volumn":"58.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"138.58","rise":"23.61%","time":"01\/05","volumn":"69.59\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.18","rise":"30.39%","time":"01\/08","volumn":"71.62\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"149.26","rise":"33.14%","time":"01\/09","volumn":"67.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"148.54","rise":"32.49%","time":"01\/10","volumn":"56.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.02","rise":"32.03%","time":"01\/11","volumn":"62.64\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"146.56","rise":"30.73%","time":"01\/12","volumn":"48.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"158.74","rise":"41.59%","time":"01\/16","volumn":"112.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.17","rise":"42.87%","time":"01\/17","volumn":"103.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.67","rise":"45.10%","time":"01\/18","volumn":"131.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"174.23","rise":"55.41%","time":"01\/19","volumn":"139.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.18","rise":"50.01%","time":"01\/22","volumn":"122.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"168.42","rise":"50.23%","time":"01\/23","volumn":"76.40\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"178.29","rise":"59.03%","time":"01\/24","volumn":"125.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"180.33","rise":"60.85%","time":"01\/25","volumn":"126.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"177.25","rise":"58.10%","time":"01\/26","volumn":"107.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"177.83","rise":"58.62%","time":"01\/29","volumn":"89.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"172.06","rise":"53.47%","time":"01\/30","volumn":"120.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.69","rise":"49.58%","time":"01\/31","volumn":"132.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.48","rise":"52.06%","time":"02\/01","volumn":"91.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"177.66","rise":"58.47%","time":"02\/02","volumn":"82.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"174.23","rise":"55.41%","time":"02\/05","volumn":"76.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"167.88","rise":"49.75%","time":"02\/06","volumn":"68.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.94","rise":"52.48%","time":"02\/07","volumn":"53.49\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.35","rise":"51.06%","time":"02\/08","volumn":"43.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"172.48","rise":"53.85%","time":"02\/09","volumn":"56.33\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"171.91","rise":"53.34%","time":"02\/12","volumn":"58.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"171.54","rise":"53.01%","time":"02\/13","volumn":"62.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"178.70","rise":"59.40%","time":"02\/14","volumn":"57.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"176.76","rise":"57.67%","time":"02\/15","volumn":"51.03\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"173.87","rise":"55.09%","time":"02\/16","volumn":"53.88\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"165.69","rise":"47.79%","time":"02\/20","volumn":"66.39\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"164.29","rise":"46.54%","time":"02\/21","volumn":"44.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.86","rise":"62.22%","time":"02\/22","volumn":"100.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"176.52","rise":"57.45%","time":"02\/23","volumn":"69.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"176.01","rise":"57.00%","time":"02\/26","volumn":"45.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"178.00","rise":"58.77%","time":"02\/27","volumn":"43.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"176.54","rise":"57.47%","time":"02\/28","volumn":"35.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"192.53","rise":"71.73%","time":"02\/29","volumn":"104.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"80.75%","time":"03\/01","volumn":"103.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"205.36","rise":"83.18%","time":"03\/04","volumn":"86.67\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"205.13","rise":"82.97%","time":"03\/05","volumn":"65.25\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"210.63","rise":"87.88%","time":"03\/06","volumn":"86.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.38","rise":"88.55%","time":"03\/07","volumn":"63.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"207.39","rise":"84.99%","time":"03\/08","volumn":"120.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"198.39","rise":"76.96%","time":"03\/11","volumn":"72.96\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"202.76","rise":"80.86%","time":"03\/12","volumn":"68.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"194.79","rise":"73.75%","time":"03\/13","volumn":"70.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"187.06","rise":"66.85%","time":"03\/14","volumn":"84.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"191.06","rise":"70.42%","time":"03\/15","volumn":"95.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.65","rise":"70.06%","time":"03\/18","volumn":"59.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"181.42","rise":"61.82%","time":"03\/19","volumn":"83.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"179.73","rise":"60.32%","time":"03\/20","volumn":"81.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.68","rise":"59.38%","time":"03\/21","volumn":"75.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"179.65","rise":"60.24%","time":"03\/22","volumn":"57.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"178.63","rise":"59.33%","time":"03\/25","volumn":"71.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"58.66%","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"60.19%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"60.99%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"63.54%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"59.40%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"61.24%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"47.92%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"52.01%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"51.55%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"52.33%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"49.09%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"52.08%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"45.64%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"43.00%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"45.80%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"37.38%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"38.33%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"30.80%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"32.58%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"35.82%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"35.35%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"37.15%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"40.40%","time":"04\/26","volumn":"42.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.20","rise":"42.90%","time":"04\/29","volumn":"43.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.38","rise":"41.27%","time":"04\/30","volumn":"60.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.27","rise":"28.69%","time":"05\/01","volumn":"89.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"146.16","rise":"30.37%","time":"05\/02","volumn":"50.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"150.60","rise":"34.33%","time":"05\/03","volumn":"49.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"38.95%","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"37.75%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"37.03%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"35.93%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"35.51%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"34.30%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"36.62%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"42.42%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"45.05%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"46.70%","time":"05\/17","volumn":"65.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"48.36%","time":"05\/20","volumn":"45.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.66","rise":"46.87%","time":"05\/21","volumn":"30.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.52","rise":"47.64%","time":"05\/22","volumn":"47.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.43","rise":"43.10%","time":"05\/23","volumn":"91.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"48.39%","time":"05\/24","volumn":"54.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"171.61","rise":"53.07%","time":"05\/28","volumn":"66.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.14","rise":"47.30%","time":"05\/29","volumn":"56.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.75","rise":"48.74%","time":"05\/30","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.90","rise":"48.87%","time":"05\/31","volumn":"64.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.55","rise":"45.88%","time":"06\/03","volumn":"59.16\u4e07"}],"points":"240"}}