{"amount":"91.60\u4ebf","changeAmount":"2.74","close":"159.47","currentPrice":"162.21","currenttime":"2024-06-29 04:01:00","e":{"@attributes":{"datetime":"2024-06-29 04:01:00","e1":"162.21","e2":"2.74","e3":"(1.72%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["166.02","163.54","161.06","158.57","156.09"]},"cyrate":{"o":["3.65%","2.10%","0.55%","-1.00%","-2.55%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.18","rise":"0","time":"02:35","volumn":"2649.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.46","rise":"0.17%","time":"02:40","volumn":"3344.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.62","rise":"0.27%","time":"02:45","volumn":"2752.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.94","rise":"0.47%","time":"02:50","volumn":"3085.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"161.04","rise":"0.54%","time":"02:55","volumn":"3570.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"161.35","rise":"0.73%","time":"03:00","volumn":"3891.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"161.82","rise":"1.02%","time":"03:05","volumn":"5880.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"162.22","rise":"1.27%","time":"03:10","volumn":"5776.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"162.37","rise":"1.37%","time":"03:15","volumn":"4765.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"161.84","rise":"1.04%","time":"03:20","volumn":"5034.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"162.11","rise":"1.20%","time":"03:25","volumn":"4589.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"162.38","rise":"1.38%","time":"03:30","volumn":"4667.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"162.12","rise":"1.21%","time":"03:35","volumn":"5398.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"161.95","rise":"1.11%","time":"03:40","volumn":"3631.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"161.68","rise":"0.94%","time":"03:45","volumn":"3115.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.64","rise":"0.29%","time":"03:50","volumn":"5819.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.75","rise":"0.36%","time":"03:55","volumn":"7318.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.25","rise":"0.04%","time":"04:00","volumn":"4.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.21","rise":"-1.23%","time":"21:35","volumn":"2.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"156.97","rise":"-2.00%","time":"21:40","volumn":"2.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"156.95","rise":"-2.02%","time":"21:45","volumn":"1.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"156.64","rise":"-2.21%","time":"21:50","volumn":"1.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"157.39","rise":"-1.74%","time":"21:55","volumn":"1.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"157.10","rise":"-1.92%","time":"22:00","volumn":"8310.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"157.60","rise":"-1.61%","time":"22:05","volumn":"1.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.25","rise":"-1.20%","time":"22:10","volumn":"1.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.31","rise":"-1.17%","time":"22:15","volumn":"8890.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"157.79","rise":"-1.49%","time":"22:20","volumn":"6814.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.00","rise":"-1.36%","time":"22:25","volumn":"6024.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.66","rise":"-0.95%","time":"22:30","volumn":"6278.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.21","rise":"-1.23%","time":"22:35","volumn":"5537.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.35","rise":"-1.14%","time":"22:40","volumn":"5285.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.01","rise":"-1.35%","time":"22:45","volumn":"4061.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.39","rise":"-1.12%","time":"22:50","volumn":"3989.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.39","rise":"-1.12%","time":"22:55","volumn":"4681.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.28","rise":"-1.19%","time":"23:00","volumn":"4352.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.57","rise":"-1.01%","time":"23:05","volumn":"5503.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.90","rise":"-0.80%","time":"23:10","volumn":"4257.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"158.92","rise":"-0.79%","time":"23:15","volumn":"3308.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"159.18","rise":"-0.62%","time":"23:20","volumn":"4138.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"159.31","rise":"-0.54%","time":"23:25","volumn":"3988.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"159.60","rise":"-0.36%","time":"23:30","volumn":"4075.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"159.99","rise":"-0.12%","time":"23:35","volumn":"5449.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.16","rise":"-0.01%","time":"23:40","volumn":"5886.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"159.59","rise":"-0.37%","time":"23:45","volumn":"5770.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"159.89","rise":"-0.18%","time":"23:50","volumn":"4111.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.06","rise":"-0.07%","time":"23:55","volumn":"4255.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.97","rise":"-0.13%","time":"00:00","volumn":"4539.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.50","rise":"-0.42%","time":"00:05","volumn":"4699.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.16","rise":"-0.64%","time":"00:10","volumn":"3352.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.09","rise":"-0.68%","time":"00:15","volumn":"3532.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.56","rise":"-0.39%","time":"00:20","volumn":"4202.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.03","rise":"-0.72%","time":"00:25","volumn":"3647.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.31","rise":"-0.54%","time":"00:30","volumn":"2751.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.12","rise":"-0.66%","time":"00:35","volumn":"3436.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.10","rise":"-0.67%","time":"00:40","volumn":"2287.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.89","rise":"-0.81%","time":"00:45","volumn":"2800.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.68","rise":"-0.94%","time":"00:50","volumn":"3170.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.50","rise":"-1.05%","time":"00:55","volumn":"2560.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.26","rise":"-1.20%","time":"01:00","volumn":"2928.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.77","rise":"-1.50%","time":"01:05","volumn":"9398.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.27","rise":"-1.19%","time":"01:10","volumn":"4414.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.23","rise":"-1.22%","time":"01:15","volumn":"5622.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.51","rise":"-1.04%","time":"01:20","volumn":"2804.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.65","rise":"-0.96%","time":"01:25","volumn":"2214.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.90","rise":"-0.80%","time":"01:30","volumn":"2223.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.69","rise":"-0.93%","time":"01:35","volumn":"2837.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.90","rise":"-0.80%","time":"01:40","volumn":"2519.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.21","rise":"-0.61%","time":"01:45","volumn":"2250.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.27","rise":"-0.57%","time":"01:50","volumn":"2509.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.21","rise":"-0.61%","time":"01:55","volumn":"2378.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.21","rise":"-0.61%","time":"02:00","volumn":"1578.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.33","rise":"-0.53%","time":"02:05","volumn":"1576.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.28","rise":"-0.56%","time":"02:10","volumn":"1558.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.45","rise":"-0.46%","time":"02:15","volumn":"2282.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.48","rise":"-0.44%","time":"02:20","volumn":"1391.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.34","rise":"-0.52%","time":"02:25","volumn":"1434.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.74","rise":"-0.27%","time":"02:30","volumn":"1722.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.43","rise":"-0.47%","time":"02:35","volumn":"1929.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.36","rise":"-0.51%","time":"02:40","volumn":"1924.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.43","rise":"-0.47%","time":"02:45","volumn":"1931.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.16","rise":"-0.64%","time":"02:50","volumn":"2940.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.28","rise":"-0.56%","time":"02:55","volumn":"1888.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.37","rise":"-0.50%","time":"03:00","volumn":"1882.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.21","rise":"-0.61%","time":"03:05","volumn":"1727.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.37","rise":"-0.51%","time":"03:10","volumn":"2100.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.16","rise":"-0.64%","time":"03:15","volumn":"1612.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.29","rise":"-0.56%","time":"03:20","volumn":"2143.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.39","rise":"-0.49%","time":"03:25","volumn":"2498.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.70","rise":"-0.30%","time":"03:30","volumn":"2850.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.56","rise":"-0.39%","time":"03:35","volumn":"3819.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.64","rise":"-0.34%","time":"03:40","volumn":"2777.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.64","rise":"-0.34%","time":"03:45","volumn":"4305.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.52","rise":"-0.41%","time":"03:50","volumn":"3528.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.79","rise":"-0.24%","time":"03:55","volumn":"5854.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"160.25","rise":"0.04%","time":"04:00","volumn":"4.32\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.87","rise":"-0.19%","time":"21:35","volumn":"1.52\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"160.11","rise":"-0.04%","time":"21:40","volumn":"8297.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.58","rise":"-0.37%","time":"21:45","volumn":"5073.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.64","rise":"-0.34%","time":"21:50","volumn":"5559.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.74","rise":"-0.27%","time":"21:55","volumn":"6318.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.58","rise":"-0.37%","time":"22:00","volumn":"5345.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.43","rise":"-0.47%","time":"22:05","volumn":"5497.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.71","rise":"-0.29%","time":"22:10","volumn":"5612.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"160.14","rise":"-0.02%","time":"22:15","volumn":"5082.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"160.04","rise":"-0.09%","time":"22:20","volumn":"5623.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"159.36","rise":"-0.51%","time":"22:25","volumn":"5944.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.40","rise":"-1.11%","time":"22:30","volumn":"1.03\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.40","rise":"-1.11%","time":"22:35","volumn":"7414.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.05","rise":"-1.33%","time":"22:40","volumn":"5429.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.34","rise":"-1.15%","time":"22:45","volumn":"7011.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.43","rise":"-1.09%","time":"22:50","volumn":"4838.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.48","rise":"-1.06%","time":"22:55","volumn":"3309.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"158.10","rise":"-1.30%","time":"23:00","volumn":"3459.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.39","rise":"-1.74%","time":"23:05","volumn":"7232.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.37","rise":"-1.75%","time":"23:10","volumn":"4505.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.03","rise":"-1.97%","time":"23:15","volumn":"8450.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.21","rise":"-1.85%","time":"23:20","volumn":"4909.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.07","rise":"-1.94%","time":"23:25","volumn":"4492.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"156.91","rise":"-2.04%","time":"23:30","volumn":"4432.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"156.60","rise":"-2.23%","time":"23:35","volumn":"6815.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.00","rise":"-1.99%","time":"23:40","volumn":"4119.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"156.97","rise":"-2.00%","time":"23:45","volumn":"4431.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.16","rise":"-1.89%","time":"23:50","volumn":"4356.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.69","rise":"-1.55%","time":"23:55","volumn":"4998.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.62","rise":"-1.60%","time":"00:00","volumn":"4819.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.27","rise":"-1.82%","time":"00:05","volumn":"3404.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.10","rise":"-1.92%","time":"00:10","volumn":"2422.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.96","rise":"-2.01%","time":"00:15","volumn":"2896.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.20","rise":"-1.86%","time":"00:20","volumn":"1934.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.12","rise":"-1.91%","time":"00:25","volumn":"2703.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.25","rise":"-1.83%","time":"00:30","volumn":"2660.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.07","rise":"-1.94%","time":"00:35","volumn":"2061.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.68","rise":"-2.19%","time":"00:40","volumn":"4149.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.44","rise":"-2.33%","time":"00:45","volumn":"6368.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.18","rise":"-2.50%","time":"00:50","volumn":"5132.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.47","rise":"-2.32%","time":"00:55","volumn":"3252.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.50","rise":"-2.30%","time":"01:00","volumn":"3110.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.49","rise":"-2.30%","time":"01:05","volumn":"2181.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.47","rise":"-2.32%","time":"01:10","volumn":"2094.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.94","rise":"-2.02%","time":"01:15","volumn":"3321.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.70","rise":"-2.17%","time":"01:20","volumn":"2301.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.80","rise":"-2.11%","time":"01:25","volumn":"2000.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.10","rise":"-1.92%","time":"01:30","volumn":"2800.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.10","rise":"-1.92%","time":"01:35","volumn":"1931.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.10","rise":"-1.92%","time":"01:40","volumn":"2400.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.12","rise":"-1.91%","time":"01:45","volumn":"2771.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.03","rise":"-1.96%","time":"01:50","volumn":"1983.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.02","rise":"-1.97%","time":"01:55","volumn":"1847.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.18","rise":"-1.88%","time":"02:00","volumn":"1828.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.54","rise":"-2.27%","time":"02:05","volumn":"3966.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.91","rise":"-2.04%","time":"02:10","volumn":"3660.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.82","rise":"-2.10%","time":"02:15","volumn":"1754.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.91","rise":"-2.04%","time":"02:20","volumn":"1867.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.91","rise":"-2.04%","time":"02:25","volumn":"1785.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.80","rise":"-2.11%","time":"02:30","volumn":"1255.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.87","rise":"-2.07%","time":"02:35","volumn":"1775.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.66","rise":"-2.20%","time":"02:40","volumn":"1521.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.73","rise":"-2.15%","time":"02:45","volumn":"2611.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.72","rise":"-2.16%","time":"02:50","volumn":"2149.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.60","rise":"-2.23%","time":"02:55","volumn":"2732.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.24","rise":"-2.46%","time":"03:00","volumn":"4033.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.35","rise":"-2.39%","time":"03:05","volumn":"3952.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.35","rise":"-2.39%","time":"03:10","volumn":"3182.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.09","rise":"-2.55%","time":"03:15","volumn":"5430.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.38","rise":"-2.38%","time":"03:20","volumn":"3880.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.48","rise":"-2.31%","time":"03:25","volumn":"2480.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.74","rise":"-2.15%","time":"03:30","volumn":"3767.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"156.91","rise":"-2.04%","time":"03:35","volumn":"3705.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.18","rise":"-1.87%","time":"03:40","volumn":"5215.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.28","rise":"-1.81%","time":"03:45","volumn":"4425.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.10","rise":"-1.92%","time":"03:50","volumn":"7037.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.61","rise":"-1.60%","time":"03:55","volumn":"7158.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.54","rise":"-1.65%","time":"04:00","volumn":"4.39\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.04","rise":"-1.34%","time":"21:35","volumn":"1.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.93","rise":"-0.78%","time":"21:40","volumn":"1.38\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.11","rise":"-0.67%","time":"21:45","volumn":"8704.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.12","rise":"-0.66%","time":"21:50","volumn":"1.05\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.90","rise":"-0.80%","time":"21:55","volumn":"9527.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.02","rise":"-0.72%","time":"22:00","volumn":"5510.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.94","rise":"-0.77%","time":"22:05","volumn":"6992.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.60","rise":"-0.99%","time":"22:10","volumn":"7352.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.19","rise":"-0.62%","time":"22:15","volumn":"4953.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.88","rise":"-0.81%","time":"22:20","volumn":"5998.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.25","rise":"-0.58%","time":"22:25","volumn":"4066.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.26","rise":"-0.57%","time":"22:30","volumn":"4343.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.10","rise":"-0.67%","time":"22:35","volumn":"3844.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.21","rise":"-0.61%","time":"22:40","volumn":"3699.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.33","rise":"-0.53%","time":"22:45","volumn":"3754.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.47","rise":"-1.07%","time":"22:50","volumn":"5422.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.05","rise":"-1.33%","time":"22:55","volumn":"6865.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.33","rise":"-1.15%","time":"23:00","volumn":"4241.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.58","rise":"-1.00%","time":"23:05","volumn":"4551.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.34","rise":"-1.15%","time":"23:10","volumn":"2654.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.24","rise":"-1.21%","time":"23:15","volumn":"2439.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.20","rise":"-1.24%","time":"23:20","volumn":"2536.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.54","rise":"-1.02%","time":"23:25","volumn":"2476.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"158.18","rise":"-1.25%","time":"23:30","volumn":"2515.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.76","rise":"-1.51%","time":"23:35","volumn":"5100.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.84","rise":"-1.46%","time":"23:40","volumn":"5351.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.76","rise":"-1.51%","time":"23:45","volumn":"3245.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.72","rise":"-1.54%","time":"23:50","volumn":"2463.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"157.75","rise":"-1.52%","time":"23:55","volumn":"2137.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.84","rise":"-1.46%","time":"00:00","volumn":"1945.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.87","rise":"-1.44%","time":"00:05","volumn":"2110.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.00","rise":"-1.36%","time":"00:10","volumn":"1902.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.98","rise":"-1.38%","time":"00:15","volumn":"2065.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.84","rise":"-1.46%","time":"00:20","volumn":"1556.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.78","rise":"-1.50%","time":"00:25","volumn":"2011.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.94","rise":"-1.40%","time":"00:30","volumn":"1354.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.16","rise":"-1.26%","time":"00:35","volumn":"2041.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.30","rise":"-1.17%","time":"00:40","volumn":"2036.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.24","rise":"-1.21%","time":"00:45","volumn":"1684.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.22","rise":"-1.23%","time":"00:50","volumn":"1807.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.22","rise":"-1.22%","time":"00:55","volumn":"1470.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.02","rise":"-1.35%","time":"01:00","volumn":"1570.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.16","rise":"-1.26%","time":"01:05","volumn":"1403.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.25","rise":"-1.20%","time":"01:10","volumn":"1253.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.16","rise":"-1.26%","time":"01:15","volumn":"997.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.87","rise":"-1.44%","time":"01:20","volumn":"2252.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"157.91","rise":"-1.42%","time":"01:25","volumn":"1539.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.20","rise":"-1.24%","time":"01:30","volumn":"1766.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.45","rise":"-1.08%","time":"01:35","volumn":"1941.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.97","rise":"-0.76%","time":"01:40","volumn":"4046.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.06","rise":"-0.70%","time":"01:45","volumn":"4488.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.21","rise":"-0.61%","time":"01:50","volumn":"2653.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.16","rise":"-0.64%","time":"01:55","volumn":"1860.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.96","rise":"-0.76%","time":"02:00","volumn":"2336.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"158.87","rise":"-0.82%","time":"02:05","volumn":"3043.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.22","rise":"-0.60%","time":"02:10","volumn":"2837.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.08","rise":"-0.69%","time":"02:15","volumn":"2693.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.18","rise":"-0.62%","time":"02:20","volumn":"1545.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.22","rise":"-0.60%","time":"02:25","volumn":"1808.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.29","rise":"-0.56%","time":"02:30","volumn":"2103.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.93","rise":"-0.16%","time":"02:35","volumn":"5543.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.65","rise":"-0.33%","time":"02:40","volumn":"7485.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.49","rise":"-0.43%","time":"02:45","volumn":"3622.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.89","rise":"-0.18%","time":"02:50","volumn":"3260.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.12","rise":"-0.04%","time":"02:55","volumn":"6799.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.13","rise":"-0.03%","time":"03:00","volumn":"3338.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.01","rise":"-0.11%","time":"03:05","volumn":"3159.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.27","rise":"0.05%","time":"03:10","volumn":"3924.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.38","rise":"0.12%","time":"03:15","volumn":"4782.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.98","rise":"-0.13%","time":"03:20","volumn":"4777.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.01","rise":"-0.11%","time":"03:25","volumn":"3694.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.06","rise":"-0.07%","time":"03:30","volumn":"2649.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.91","rise":"-0.17%","time":"03:35","volumn":"2456.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.87","rise":"-0.19%","time":"03:40","volumn":"5626.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.91","rise":"-0.17%","time":"03:45","volumn":"5757.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.66","rise":"-0.33%","time":"03:50","volumn":"4343.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.18","rise":"-0.62%","time":"03:55","volumn":"6949.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.47","rise":"-0.44%","time":"04:00","volumn":"3.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.25","rise":"0.04%","time":"21:35","volumn":"1.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.59","rise":"1.50%","time":"21:40","volumn":"1.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.93","rise":"1.71%","time":"21:45","volumn":"1.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.86","rise":"1.67%","time":"21:50","volumn":"1.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.85","rise":"1.67%","time":"21:55","volumn":"8424.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.35","rise":"1.98%","time":"22:00","volumn":"1.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.42","rise":"2.65%","time":"22:05","volumn":"1.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.04","rise":"3.03%","time":"22:10","volumn":"1.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"166.02","rise":"3.65%","time":"22:15","volumn":"1.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.03","rise":"3.03%","time":"22:20","volumn":"1.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.64","rise":"3.41%","time":"22:25","volumn":"1.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.55","rise":"3.35%","time":"22:30","volumn":"1.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"166.02","rise":"3.65%","time":"22:35","volumn":"8009.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.17","rise":"3.12%","time":"22:40","volumn":"9398.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.96","rise":"2.98%","time":"22:45","volumn":"9888.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.26","rise":"3.17%","time":"22:50","volumn":"6763.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.37","rise":"2.62%","time":"22:55","volumn":"7780.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.96","rise":"2.36%","time":"23:00","volumn":"8333.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.44","rise":"2.04%","time":"23:05","volumn":"1.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.13","rise":"1.84%","time":"23:10","volumn":"9398.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.97","rise":"1.74%","time":"23:15","volumn":"7052.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.76","rise":"1.61%","time":"23:20","volumn":"6692.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.07","rise":"1.80%","time":"23:25","volumn":"7047.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.73","rise":"1.59%","time":"23:30","volumn":"8904.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.46","rise":"1.42%","time":"23:35","volumn":"5793.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.43","rise":"1.40%","time":"23:40","volumn":"6817.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.02","rise":"1.15%","time":"23:45","volumn":"7129.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.48","rise":"1.43%","time":"23:50","volumn":"5783.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.89","rise":"1.69%","time":"23:55","volumn":"6252.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.91","rise":"1.70%","time":"00:00","volumn":"4238.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.71","rise":"1.58%","time":"00:05","volumn":"4432.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.48","rise":"1.44%","time":"00:10","volumn":"4827.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.33","rise":"1.34%","time":"00:15","volumn":"3707.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.86","rise":"1.05%","time":"00:20","volumn":"5331.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.30","rise":"1.32%","time":"00:25","volumn":"2902.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.50","rise":"1.45%","time":"00:30","volumn":"3565.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.08","rise":"1.19%","time":"00:35","volumn":"3834.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.46","rise":"0.80%","time":"00:40","volumn":"3840.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.81","rise":"1.02%","time":"00:45","volumn":"3887.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.86","rise":"1.05%","time":"00:50","volumn":"2668.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.00%","time":"00:55","volumn":"2582.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.87","rise":"1.06%","time":"01:00","volumn":"1686.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.42","rise":"0.77%","time":"01:05","volumn":"2946.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.29","rise":"1.32%","time":"01:10","volumn":"3259.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.38","rise":"1.37%","time":"01:15","volumn":"3774.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.67","rise":"1.55%","time":"01:20","volumn":"3613.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.04","rise":"1.79%","time":"01:25","volumn":"4424.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.06","rise":"1.80%","time":"01:30","volumn":"5502.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.88","rise":"1.69%","time":"01:35","volumn":"4146.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.03","rise":"1.78%","time":"01:40","volumn":"3531.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.80","rise":"1.64%","time":"01:45","volumn":"2783.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.43","rise":"1.40%","time":"01:50","volumn":"3118.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.81","rise":"1.64%","time":"01:55","volumn":"3199.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.05","rise":"1.79%","time":"02:00","volumn":"3702.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.91","rise":"1.71%","time":"02:05","volumn":"2808.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.78","rise":"1.62%","time":"02:10","volumn":"2464.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.13","rise":"1.84%","time":"02:15","volumn":"3636.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.83","rise":"1.65%","time":"02:20","volumn":"2740.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.16","rise":"1.24%","time":"02:25","volumn":"4568.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.14","rise":"1.22%","time":"02:30","volumn":"2714.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.03","rise":"1.15%","time":"02:35","volumn":"3367.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.07","rise":"1.18%","time":"02:40","volumn":"2205.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.97","rise":"1.12%","time":"02:45","volumn":"2584.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.93","rise":"1.09%","time":"02:50","volumn":"2009.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.01","rise":"1.14%","time":"02:55","volumn":"1505.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.12","rise":"1.21%","time":"03:00","volumn":"2920.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.71","rise":"0.96%","time":"03:05","volumn":"3892.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.91","rise":"1.08%","time":"03:10","volumn":"3124.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.90","rise":"1.07%","time":"03:15","volumn":"1998.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.97","rise":"1.12%","time":"03:20","volumn":"2244.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.55","rise":"0.86%","time":"03:25","volumn":"3960.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.58","rise":"0.87%","time":"03:30","volumn":"3306.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"160.99","rise":"0.50%","time":"03:35","volumn":"6825.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.36","rise":"0.74%","time":"03:40","volumn":"5115.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.50","rise":"0.82%","time":"03:45","volumn":"5190.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.17","rise":"1.24%","time":"03:50","volumn":"5755.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.11","rise":"1.20%","time":"03:55","volumn":"6922.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.21","rise":"1.27%","time":"04:00","volumn":"9.25\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.13","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.22","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"2621.82\u4ebf","maxPrice":"166.45","minPrice":"159.41","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["167.87","164.56","161.25","157.94","154.63"]},"cyrate":{"o":["0.58%","-1.40%","-3.39%","-5.37%","-7.35%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.90","rise":"0","time":"05\/31","volumn":"64.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.55","rise":"-2.01%","time":"06\/03","volumn":"59.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"159.99","rise":"-4.14%","time":"06\/04","volumn":"48.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"166.17","rise":"-0.44%","time":"06\/05","volumn":"60.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"166.78","rise":"-0.07%","time":"06\/06","volumn":"47.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.87","rise":"0.58%","time":"06\/07","volumn":"44.80\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"160.34","rise":"-3.93%","time":"06\/10","volumn":"67.58\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.96","rise":"-4.76%","time":"06\/11","volumn":"40.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.24","rise":"-3.99%","time":"06\/12","volumn":"48.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.90","rise":"-4.19%","time":"06\/13","volumn":"44.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"159.63","rise":"-4.36%","time":"06\/14","volumn":"34.05\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"158.40","rise":"-5.09%","time":"06\/17","volumn":"44.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"154.63","rise":"-7.35%","time":"06\/18","volumn":"51.85\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"161.78","rise":"-3.07%","time":"06\/20","volumn":"93.25\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"161.23","rise":"-3.40%","time":"06\/21","volumn":"61.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"160.25","rise":"-3.98%","time":"06\/24","volumn":"45.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.25","rise":"-3.98%","time":"06\/25","volumn":"40.98\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.54","rise":"-5.61%","time":"06\/26","volumn":"36.97\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.47","rise":"-4.45%","time":"06\/27","volumn":"34.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.21","rise":"-2.81%","time":"06\/28","volumn":"56.20\u4e07"}],"points":"20"},"open":"160.23","priceChangeRatio":"1.72%","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":["166.37","164.72","163.07","161.43","159.78"]},"cyrate":{"o":["4.32%","3.29%","2.26%","1.23%","0.19%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.36","rise":"0.56%","time":"21:31","volumn":"6952.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.83","rise":"0.23%","time":"21:32","volumn":"8613.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.78","rise":"0.19%","time":"21:33","volumn":"1.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"159.84","rise":"0.23%","time":"21:34","volumn":"1.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"160.25","rise":"0.49%","time":"21:35","volumn":"1.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.74","rise":"1.42%","time":"21:36","volumn":"1.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.94","rise":"1.55%","time":"21:37","volumn":"2.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.78","rise":"1.45%","time":"21:38","volumn":"2.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.96","rise":"1.56%","time":"21:39","volumn":"2.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.59","rise":"1.95%","time":"21:40","volumn":"3.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.75","rise":"1.43%","time":"21:41","volumn":"3.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.86","rise":"1.50%","time":"21:42","volumn":"3.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.29","rise":"1.77%","time":"21:43","volumn":"3.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.80","rise":"2.09%","time":"21:44","volumn":"4.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.93","rise":"2.17%","time":"21:45","volumn":"4.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.73","rise":"2.05%","time":"21:46","volumn":"4.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.27","rise":"1.76%","time":"21:47","volumn":"5.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.19","rise":"1.71%","time":"21:48","volumn":"5.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.53","rise":"1.92%","time":"21:49","volumn":"5.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.86","rise":"2.13%","time":"21:50","volumn":"5.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.72","rise":"2.03%","time":"21:51","volumn":"5.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.60","rise":"1.96%","time":"21:52","volumn":"5.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.61","rise":"1.97%","time":"21:53","volumn":"6.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.56","rise":"1.94%","time":"21:54","volumn":"6.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.85","rise":"2.12%","time":"21:55","volumn":"6.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.17","rise":"2.32%","time":"21:56","volumn":"6.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.68","rise":"2.01%","time":"21:57","volumn":"7.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.93","rise":"2.17%","time":"21:58","volumn":"7.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.81","rise":"2.10%","time":"21:59","volumn":"7.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.35","rise":"2.43%","time":"22:00","volumn":"7.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.55","rise":"2.56%","time":"22:01","volumn":"8.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.07","rise":"2.88%","time":"22:02","volumn":"8.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.48","rise":"3.14%","time":"22:03","volumn":"8.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.25","rise":"3.00%","time":"22:04","volumn":"9.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.42","rise":"3.10%","time":"22:05","volumn":"9.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.66","rise":"3.25%","time":"22:06","volumn":"9.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.60","rise":"3.22%","time":"22:07","volumn":"9.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.93","rise":"3.42%","time":"22:08","volumn":"10.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.90","rise":"3.40%","time":"22:09","volumn":"10.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.04","rise":"3.49%","time":"22:10","volumn":"10.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.63","rise":"3.86%","time":"22:11","volumn":"11.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.87","rise":"4.01%","time":"22:12","volumn":"11.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.12","rise":"3.54%","time":"22:13","volumn":"11.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.83","rise":"3.99%","time":"22:14","volumn":"12.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"166.02","rise":"4.11%","time":"22:15","volumn":"12.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.99","rise":"3.46%","time":"22:16","volumn":"12.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.38","rise":"3.71%","time":"22:17","volumn":"13.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.16","rise":"3.57%","time":"22:18","volumn":"13.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.25","rise":"3.62%","time":"22:19","volumn":"13.72\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.03","rise":"3.48%","time":"22:20","volumn":"13.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.08","rise":"3.52%","time":"22:21","volumn":"14.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.31","rise":"3.66%","time":"22:22","volumn":"14.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.20","rise":"3.59%","time":"22:23","volumn":"14.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.34","rise":"3.68%","time":"22:24","volumn":"14.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.64","rise":"3.87%","time":"22:25","volumn":"15.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.47","rise":"3.76%","time":"22:26","volumn":"15.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"166.03","rise":"4.11%","time":"22:27","volumn":"15.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"166.09","rise":"4.15%","time":"22:28","volumn":"15.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"166.37","rise":"4.32%","time":"22:29","volumn":"16.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.55","rise":"3.81%","time":"22:30","volumn":"16.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.64","rise":"3.87%","time":"22:31","volumn":"16.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.99","rise":"4.09%","time":"22:32","volumn":"16.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.88","rise":"4.02%","time":"22:33","volumn":"17.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.93","rise":"4.05%","time":"22:34","volumn":"17.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"166.02","rise":"4.11%","time":"22:35","volumn":"17.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.53","rise":"3.80%","time":"22:36","volumn":"17.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.28","rise":"3.65%","time":"22:37","volumn":"17.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.00","rise":"3.47%","time":"22:38","volumn":"17.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.23","rise":"3.61%","time":"22:39","volumn":"18.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.17","rise":"3.57%","time":"22:40","volumn":"18.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.94","rise":"3.43%","time":"22:41","volumn":"18.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.63","rise":"3.24%","time":"22:42","volumn":"18.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.65","rise":"3.25%","time":"22:43","volumn":"18.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.85","rise":"3.37%","time":"22:44","volumn":"19.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.96","rise":"3.44%","time":"22:45","volumn":"19.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.15","rise":"3.56%","time":"22:46","volumn":"19.35\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.06","rise":"3.51%","time":"22:47","volumn":"19.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.01","rise":"3.48%","time":"22:48","volumn":"19.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.03","rise":"3.49%","time":"22:49","volumn":"19.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.26","rise":"3.63%","time":"22:50","volumn":"19.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.82","rise":"3.35%","time":"22:51","volumn":"20.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"165.13","rise":"3.55%","time":"22:52","volumn":"20.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.96","rise":"3.44%","time":"22:53","volumn":"20.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.68","rise":"3.27%","time":"22:54","volumn":"20.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.37","rise":"3.07%","time":"22:55","volumn":"20.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.47","rise":"3.14%","time":"22:56","volumn":"20.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.49","rise":"3.15%","time":"22:57","volumn":"20.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.05","rise":"2.87%","time":"22:58","volumn":"21.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"164.16","rise":"2.94%","time":"22:59","volumn":"21.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.96","rise":"2.82%","time":"23:00","volumn":"21.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.84","rise":"2.74%","time":"23:01","volumn":"21.71\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.23","rise":"2.36%","time":"23:02","volumn":"21.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.36","rise":"2.44%","time":"23:03","volumn":"22.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.41","rise":"2.47%","time":"23:04","volumn":"22.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.44","rise":"2.49%","time":"23:05","volumn":"22.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.28","rise":"2.39%","time":"23:06","volumn":"22.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.01","rise":"2.22%","time":"23:07","volumn":"22.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.33","rise":"2.42%","time":"23:08","volumn":"23.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.09","rise":"2.27%","time":"23:09","volumn":"23.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.13","rise":"2.29%","time":"23:10","volumn":"23.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.19","rise":"2.33%","time":"23:11","volumn":"23.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.40","rise":"2.46%","time":"23:12","volumn":"23.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.95","rise":"2.18%","time":"23:13","volumn":"23.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.07","rise":"2.26%","time":"23:14","volumn":"24.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.97","rise":"2.19%","time":"23:15","volumn":"24.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.00","rise":"2.21%","time":"23:16","volumn":"24.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.89","rise":"2.14%","time":"23:17","volumn":"24.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.79","rise":"2.08%","time":"23:18","volumn":"24.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.58","rise":"1.95%","time":"23:19","volumn":"24.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.76","rise":"2.06%","time":"23:20","volumn":"24.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.02","rise":"2.23%","time":"23:21","volumn":"25.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.09","rise":"2.27%","time":"23:22","volumn":"25.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.11","rise":"2.28%","time":"23:23","volumn":"25.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.26","rise":"2.38%","time":"23:24","volumn":"25.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"163.07","rise":"2.26%","time":"23:25","volumn":"25.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.61","rise":"1.97%","time":"23:26","volumn":"25.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.29","rise":"1.77%","time":"23:27","volumn":"25.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.20","rise":"1.71%","time":"23:28","volumn":"26.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.34","rise":"1.80%","time":"23:29","volumn":"26.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.73","rise":"2.04%","time":"23:30","volumn":"26.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.66","rise":"2.00%","time":"23:31","volumn":"26.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.77","rise":"2.07%","time":"23:32","volumn":"26.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.56","rise":"1.94%","time":"23:33","volumn":"26.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.47","rise":"1.88%","time":"23:34","volumn":"26.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.46","rise":"1.87%","time":"23:35","volumn":"27.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.46","rise":"1.87%","time":"23:36","volumn":"27.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.38","rise":"1.83%","time":"23:37","volumn":"27.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.09","rise":"1.64%","time":"23:38","volumn":"27.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.07","rise":"1.63%","time":"23:39","volumn":"27.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.43","rise":"1.85%","time":"23:40","volumn":"27.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.56","rise":"1.94%","time":"23:41","volumn":"27.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.23","rise":"1.73%","time":"23:42","volumn":"27.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.95","rise":"1.55%","time":"23:43","volumn":"28.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.90","rise":"1.52%","time":"23:44","volumn":"28.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.02","rise":"1.60%","time":"23:45","volumn":"28.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"161.92","rise":"1.54%","time":"23:46","volumn":"28.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.22","rise":"1.72%","time":"23:47","volumn":"28.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.17","rise":"1.69%","time":"23:48","volumn":"28.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.23","rise":"1.73%","time":"23:49","volumn":"28.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.48","rise":"1.88%","time":"23:50","volumn":"29.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.37","rise":"1.82%","time":"23:51","volumn":"29.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.54","rise":"1.93%","time":"23:52","volumn":"29.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.72","rise":"2.04%","time":"23:53","volumn":"29.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.76","rise":"2.06%","time":"23:54","volumn":"29.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.89","rise":"2.14%","time":"23:55","volumn":"29.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.85","rise":"2.12%","time":"23:56","volumn":"29.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.92","rise":"2.16%","time":"23:57","volumn":"29.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.96","rise":"2.19%","time":"23:58","volumn":"29.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.82","rise":"2.10%","time":"23:59","volumn":"29.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.91","rise":"2.15%","time":"00:00","volumn":"30.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.00","rise":"2.21%","time":"00:01","volumn":"30.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.95","rise":"2.18%","time":"00:02","volumn":"30.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.89","rise":"2.14%","time":"00:03","volumn":"30.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.65","rise":"1.99%","time":"00:04","volumn":"30.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.71","rise":"2.03%","time":"00:05","volumn":"30.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.43","rise":"1.85%","time":"00:06","volumn":"30.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.27","rise":"1.76%","time":"00:07","volumn":"30.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.53","rise":"1.92%","time":"00:08","volumn":"30.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.41","rise":"1.85%","time":"00:09","volumn":"30.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.48","rise":"1.89%","time":"00:10","volumn":"30.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.20","rise":"1.71%","time":"00:11","volumn":"31.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.20","rise":"1.71%","time":"00:12","volumn":"31.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.33","rise":"1.79%","time":"00:13","volumn":"31.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.35","rise":"1.81%","time":"00:14","volumn":"31.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.33","rise":"1.79%","time":"00:15","volumn":"31.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.18","rise":"1.70%","time":"00:16","volumn":"31.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.45%","time":"00:17","volumn":"31.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.73","rise":"1.42%","time":"00:18","volumn":"31.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.64","rise":"1.36%","time":"00:19","volumn":"31.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.86","rise":"1.50%","time":"00:20","volumn":"31.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.02","rise":"1.60%","time":"00:21","volumn":"31.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.19","rise":"1.71%","time":"00:22","volumn":"31.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.03","rise":"1.61%","time":"00:23","volumn":"32.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.27","rise":"1.76%","time":"00:24","volumn":"32.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.30","rise":"1.77%","time":"00:25","volumn":"32.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.34","rise":"1.80%","time":"00:26","volumn":"32.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.45","rise":"1.87%","time":"00:27","volumn":"32.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.45","rise":"1.87%","time":"00:28","volumn":"32.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.46","rise":"1.87%","time":"00:29","volumn":"32.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.50","rise":"1.90%","time":"00:30","volumn":"32.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.54","rise":"1.93%","time":"00:31","volumn":"32.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.38","rise":"1.82%","time":"00:32","volumn":"32.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.42","rise":"1.85%","time":"00:33","volumn":"32.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.17","rise":"1.69%","time":"00:34","volumn":"32.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.08","rise":"1.64%","time":"00:35","volumn":"32.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.04","rise":"1.61%","time":"00:36","volumn":"32.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.87","rise":"1.50%","time":"00:37","volumn":"33.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.88","rise":"1.51%","time":"00:38","volumn":"33.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.62","rise":"1.35%","time":"00:39","volumn":"33.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.46","rise":"1.25%","time":"00:40","volumn":"33.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.30","rise":"1.15%","time":"00:41","volumn":"33.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.50","rise":"1.27%","time":"00:42","volumn":"33.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.62","rise":"1.35%","time":"00:43","volumn":"33.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.75","rise":"1.43%","time":"00:44","volumn":"33.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.81","rise":"1.47%","time":"00:45","volumn":"33.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.46%","time":"00:46","volumn":"33.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.71","rise":"1.40%","time":"00:47","volumn":"33.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.45%","time":"00:48","volumn":"33.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.77","rise":"1.44%","time":"00:49","volumn":"33.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.86","rise":"1.50%","time":"00:50","volumn":"33.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.81","rise":"1.47%","time":"00:51","volumn":"33.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.81","rise":"1.47%","time":"00:52","volumn":"34.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.45%","time":"00:53","volumn":"34.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.80","rise":"1.46%","time":"00:54","volumn":"34.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.45%","time":"00:55","volumn":"34.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.89","rise":"1.52%","time":"00:56","volumn":"34.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.85","rise":"1.49%","time":"00:57","volumn":"34.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.46%","time":"00:58","volumn":"34.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.78","rise":"1.45%","time":"00:59","volumn":"34.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.87","rise":"1.50%","time":"01:00","volumn":"34.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.63","rise":"1.35%","time":"01:01","volumn":"34.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.61","rise":"1.34%","time":"01:02","volumn":"34.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.52","rise":"1.29%","time":"01:03","volumn":"34.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.58","rise":"1.33%","time":"01:04","volumn":"34.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.42","rise":"1.22%","time":"01:05","volumn":"34.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.61","rise":"1.34%","time":"01:06","volumn":"34.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.75","rise":"1.43%","time":"01:07","volumn":"34.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.14","rise":"1.67%","time":"01:08","volumn":"34.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.15","rise":"1.68%","time":"01:09","volumn":"34.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.29","rise":"1.77%","time":"01:10","volumn":"34.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.31","rise":"1.78%","time":"01:11","volumn":"35.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.33","rise":"1.79%","time":"01:12","volumn":"35.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.23","rise":"1.73%","time":"01:13","volumn":"35.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.33","rise":"1.79%","time":"01:14","volumn":"35.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.38","rise":"1.82%","time":"01:15","volumn":"35.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.44","rise":"1.86%","time":"01:16","volumn":"35.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.49","rise":"1.89%","time":"01:17","volumn":"35.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.61","rise":"1.97%","time":"01:18","volumn":"35.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.66","rise":"2.00%","time":"01:19","volumn":"35.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.67","rise":"2.01%","time":"01:20","volumn":"35.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.75","rise":"2.06%","time":"01:21","volumn":"35.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.76","rise":"2.07%","time":"01:22","volumn":"35.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.90","rise":"2.15%","time":"01:23","volumn":"36.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.01","rise":"2.22%","time":"01:24","volumn":"36.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.04","rise":"2.24%","time":"01:25","volumn":"36.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.16","rise":"2.31%","time":"01:26","volumn":"36.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.18","rise":"2.33%","time":"01:27","volumn":"36.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.33","rise":"2.42%","time":"01:28","volumn":"36.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.23","rise":"2.36%","time":"01:29","volumn":"36.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.06","rise":"2.25%","time":"01:30","volumn":"36.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.80","rise":"2.09%","time":"01:31","volumn":"36.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.97","rise":"2.19%","time":"01:32","volumn":"36.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.18","rise":"2.32%","time":"01:33","volumn":"37.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.12","rise":"2.29%","time":"01:34","volumn":"37.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.88","rise":"2.14%","time":"01:35","volumn":"37.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.93","rise":"2.17%","time":"01:36","volumn":"37.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.07","rise":"2.26%","time":"01:37","volumn":"37.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.10","rise":"2.28%","time":"01:38","volumn":"37.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.96","rise":"2.19%","time":"01:39","volumn":"37.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.03","rise":"2.23%","time":"01:40","volumn":"37.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.91","rise":"2.16%","time":"01:41","volumn":"37.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.67","rise":"2.01%","time":"01:42","volumn":"37.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.81","rise":"2.10%","time":"01:43","volumn":"37.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.88","rise":"2.14%","time":"01:44","volumn":"37.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.80","rise":"2.09%","time":"01:45","volumn":"37.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.67","rise":"2.01%","time":"01:46","volumn":"37.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.60","rise":"1.97%","time":"01:47","volumn":"37.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.48","rise":"1.89%","time":"01:48","volumn":"37.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.57","rise":"1.95%","time":"01:49","volumn":"38.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.43","rise":"1.86%","time":"01:50","volumn":"38.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.48","rise":"1.89%","time":"01:51","volumn":"38.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.53","rise":"1.92%","time":"01:52","volumn":"38.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.57","rise":"1.94%","time":"01:53","volumn":"38.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.71","rise":"2.03%","time":"01:54","volumn":"38.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.81","rise":"2.09%","time":"01:55","volumn":"38.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.80","rise":"2.09%","time":"01:56","volumn":"38.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.84","rise":"2.11%","time":"01:57","volumn":"38.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.92","rise":"2.16%","time":"01:58","volumn":"38.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.04","rise":"2.24%","time":"01:59","volumn":"38.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.05","rise":"2.25%","time":"02:00","volumn":"38.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.80","rise":"2.09%","time":"02:01","volumn":"38.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.87","rise":"2.13%","time":"02:02","volumn":"38.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.79","rise":"2.08%","time":"02:03","volumn":"38.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.81","rise":"2.10%","time":"02:04","volumn":"38.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.91","rise":"2.16%","time":"02:05","volumn":"39.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.71","rise":"2.03%","time":"02:06","volumn":"39.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.74","rise":"2.05%","time":"02:07","volumn":"39.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.75","rise":"2.06%","time":"02:08","volumn":"39.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.75","rise":"2.06%","time":"02:09","volumn":"39.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.78","rise":"2.08%","time":"02:10","volumn":"39.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.79","rise":"2.08%","time":"02:11","volumn":"39.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.85","rise":"2.12%","time":"02:12","volumn":"39.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.89","rise":"2.14%","time":"02:13","volumn":"39.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.03","rise":"2.23%","time":"02:14","volumn":"39.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"163.13","rise":"2.30%","time":"02:15","volumn":"39.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.80","rise":"2.09%","time":"02:16","volumn":"39.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.93","rise":"2.17%","time":"02:17","volumn":"39.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.80","rise":"2.09%","time":"02:18","volumn":"39.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.71","rise":"2.03%","time":"02:19","volumn":"39.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.83","rise":"2.11%","time":"02:20","volumn":"39.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.81","rise":"2.09%","time":"02:21","volumn":"39.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.52","rise":"1.91%","time":"02:22","volumn":"40.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.07","rise":"1.63%","time":"02:23","volumn":"40.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.15","rise":"1.68%","time":"02:24","volumn":"40.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.16","rise":"1.69%","time":"02:25","volumn":"40.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.29","rise":"1.77%","time":"02:26","volumn":"40.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.32","rise":"1.79%","time":"02:27","volumn":"40.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.27","rise":"1.75%","time":"02:28","volumn":"40.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.21","rise":"1.72%","time":"02:29","volumn":"40.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.14","rise":"1.67%","time":"02:30","volumn":"40.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.06","rise":"1.63%","time":"02:31","volumn":"40.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.98","rise":"1.57%","time":"02:32","volumn":"40.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.96","rise":"1.56%","time":"02:33","volumn":"40.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.97","rise":"1.57%","time":"02:34","volumn":"40.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.03","rise":"1.61%","time":"02:35","volumn":"41.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.01","rise":"1.59%","time":"02:36","volumn":"41.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.06","rise":"1.62%","time":"02:37","volumn":"41.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.12","rise":"1.66%","time":"02:38","volumn":"41.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.13","rise":"1.67%","time":"02:39","volumn":"41.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.07","rise":"1.63%","time":"02:40","volumn":"41.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.01","rise":"1.60%","time":"02:41","volumn":"41.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.99","rise":"1.58%","time":"02:42","volumn":"41.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.86","rise":"1.50%","time":"02:43","volumn":"41.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.95","rise":"1.55%","time":"02:44","volumn":"41.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.97","rise":"1.57%","time":"02:45","volumn":"41.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.01","rise":"1.60%","time":"02:46","volumn":"41.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.00","rise":"1.59%","time":"02:47","volumn":"41.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.88","rise":"1.51%","time":"02:48","volumn":"41.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.88","rise":"1.51%","time":"02:49","volumn":"41.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.93","rise":"1.54%","time":"02:50","volumn":"41.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.01","rise":"1.59%","time":"02:51","volumn":"41.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.95","rise":"1.56%","time":"02:52","volumn":"41.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.94","rise":"1.55%","time":"02:53","volumn":"41.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.06","rise":"1.62%","time":"02:54","volumn":"41.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.01","rise":"1.59%","time":"02:55","volumn":"41.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.11","rise":"1.66%","time":"02:56","volumn":"41.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.16","rise":"1.69%","time":"02:57","volumn":"41.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.18","rise":"1.70%","time":"02:58","volumn":"41.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.08","rise":"1.64%","time":"02:59","volumn":"42.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.12","rise":"1.66%","time":"03:00","volumn":"42.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.88","rise":"1.51%","time":"03:01","volumn":"42.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.87","rise":"1.50%","time":"03:02","volumn":"42.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.68","rise":"1.39%","time":"03:03","volumn":"42.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.73","rise":"1.42%","time":"03:04","volumn":"42.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.71","rise":"1.40%","time":"03:05","volumn":"42.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.82","rise":"1.47%","time":"03:06","volumn":"42.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.97","rise":"1.56%","time":"03:07","volumn":"42.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.01","rise":"1.59%","time":"03:08","volumn":"42.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.85","rise":"1.49%","time":"03:09","volumn":"42.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.91","rise":"1.53%","time":"03:10","volumn":"42.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.87","rise":"1.50%","time":"03:11","volumn":"42.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.94","rise":"1.55%","time":"03:12","volumn":"42.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.83","rise":"1.48%","time":"03:13","volumn":"42.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.84","rise":"1.49%","time":"03:14","volumn":"42.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.90","rise":"1.52%","time":"03:15","volumn":"43.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.82","rise":"1.47%","time":"03:16","volumn":"43.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.82","rise":"1.47%","time":"03:17","volumn":"43.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.79","rise":"1.45%","time":"03:18","volumn":"43.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.81","rise":"1.47%","time":"03:19","volumn":"43.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.97","rise":"1.57%","time":"03:20","volumn":"43.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.87","rise":"1.50%","time":"03:21","volumn":"43.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.77","rise":"1.44%","time":"03:22","volumn":"43.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.51","rise":"1.28%","time":"03:23","volumn":"43.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.47","rise":"1.25%","time":"03:24","volumn":"43.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.55","rise":"1.30%","time":"03:25","volumn":"43.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.59","rise":"1.33%","time":"03:26","volumn":"43.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.53","rise":"1.29%","time":"03:27","volumn":"43.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.54","rise":"1.30%","time":"03:28","volumn":"43.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.53","rise":"1.29%","time":"03:29","volumn":"43.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.58","rise":"1.32%","time":"03:30","volumn":"43.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.41","rise":"1.22%","time":"03:31","volumn":"44.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"160.95","rise":"0.92%","time":"03:32","volumn":"44.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"160.83","rise":"0.85%","time":"03:33","volumn":"44.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"160.53","rise":"0.67%","time":"03:34","volumn":"44.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"160.99","rise":"0.95%","time":"03:35","volumn":"44.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"160.91","rise":"0.90%","time":"03:36","volumn":"44.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.17","rise":"1.07%","time":"03:37","volumn":"44.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.27","rise":"1.13%","time":"03:38","volumn":"44.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.40","rise":"1.21%","time":"03:39","volumn":"45.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.36","rise":"1.19%","time":"03:40","volumn":"45.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.36","rise":"1.19%","time":"03:41","volumn":"45.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.23","rise":"1.10%","time":"03:42","volumn":"45.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.59","rise":"1.33%","time":"03:43","volumn":"45.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.71","rise":"1.40%","time":"03:44","volumn":"45.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.50","rise":"1.27%","time":"03:45","volumn":"45.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.55","rise":"1.30%","time":"03:46","volumn":"45.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.80","rise":"1.46%","time":"03:47","volumn":"45.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.94","rise":"1.55%","time":"03:48","volumn":"46.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"161.80","rise":"1.46%","time":"03:49","volumn":"46.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.17","rise":"1.69%","time":"03:50","volumn":"46.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.32","rise":"1.79%","time":"03:51","volumn":"46.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.36","rise":"1.81%","time":"03:52","volumn":"46.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.27","rise":"1.76%","time":"03:53","volumn":"46.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.21","rise":"1.72%","time":"03:54","volumn":"46.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.11","rise":"1.66%","time":"03:55","volumn":"46.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.48","rise":"1.88%","time":"03:56","volumn":"47.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.56","rise":"1.94%","time":"03:57","volumn":"47.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.53","rise":"1.92%","time":"03:58","volumn":"47.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.48","rise":"1.89%","time":"03:59","volumn":"47.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"162.21","rise":"1.72%","time":"04:00","volumn":"56.20\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":"5620.46\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["211.38","181.95","152.53","123.10","93.67"]},"cyrate":{"o":["79.24%","54.29%","29.34%","4.38%","-20.57%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"117.93","rise":"0","time":"07\/18","volumn":"57.93\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"116.43","rise":"-1.27%","time":"07\/19","volumn":"70.25\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"110.25","rise":"-6.51%","time":"07\/20","volumn":"76.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"110.95","rise":"-5.92%","time":"07\/21","volumn":"76.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"110.61","rise":"-6.21%","time":"07\/24","volumn":"45.60\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"113.00","rise":"-4.18%","time":"07\/25","volumn":"44.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.09","rise":"-6.65%","time":"07\/26","volumn":"51.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"111.10","rise":"-5.79%","time":"07\/27","volumn":"70.57\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"112.96","rise":"-4.21%","time":"07\/28","volumn":"55.48\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"114.40","rise":"-2.99%","time":"07\/31","volumn":"54.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"117.60","rise":"-0.28%","time":"08\/01","volumn":"95.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"109.35","rise":"-7.28%","time":"08\/02","volumn":"173.24\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"113.15","rise":"-4.05%","time":"08\/03","volumn":"90.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"115.82","rise":"-1.79%","time":"08\/04","volumn":"83.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"116.81","rise":"-0.95%","time":"08\/07","volumn":"65.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"113.23","rise":"-3.99%","time":"08\/08","volumn":"54.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"110.47","rise":"-6.33%","time":"08\/09","volumn":"56.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"110.23","rise":"-6.53%","time":"08\/10","volumn":"57.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"107.57","rise":"-8.78%","time":"08\/11","volumn":"55.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"111.98","rise":"-5.05%","time":"08\/14","volumn":"57.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"111.35","rise":"-5.58%","time":"08\/15","volumn":"53.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"107.19","rise":"-9.11%","time":"08\/16","volumn":"53.34\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"104.44","rise":"-11.44%","time":"08\/17","volumn":"58.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"105.45","rise":"-10.58%","time":"08\/18","volumn":"59.89\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"108.22","rise":"-8.23%","time":"08\/21","volumn":"49.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.66","rise":"-10.40%","time":"08\/22","volumn":"47.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.43","rise":"-7.21%","time":"08\/23","volumn":"54.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"101.80","rise":"-13.68%","time":"08\/24","volumn":"109.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"102.25","rise":"-13.30%","time":"08\/25","volumn":"74.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"102.61","rise":"-12.99%","time":"08\/28","volumn":"55.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"105.92","rise":"-10.18%","time":"08\/29","volumn":"50.81\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"106.59","rise":"-9.62%","time":"08\/30","volumn":"54.83\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"105.72","rise":"-10.35%","time":"08\/31","volumn":"58.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"109.45","rise":"-7.19%","time":"09\/01","volumn":"54.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.78","rise":"-6.06%","time":"09\/05","volumn":"66.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"109.28","rise":"-7.33%","time":"09\/06","volumn":"47.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.59","rise":"-9.62%","time":"09\/07","volumn":"49.05\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.09","rise":"-10.04%","time":"09\/08","volumn":"46.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.32","rise":"-10.69%","time":"09\/11","volumn":"50.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.31","rise":"-10.70%","time":"09\/12","volumn":"44.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.71","rise":"-8.67%","time":"09\/13","volumn":"44.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.63","rise":"-9.58%","time":"09\/14","volumn":"45.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"101.49","rise":"-13.94%","time":"09\/15","volumn":"71.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"102.37","rise":"-13.19%","time":"09\/18","volumn":"49.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"101.61","rise":"-13.84%","time":"09\/19","volumn":"41.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.34","rise":"-14.92%","time":"09\/20","volumn":"55.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"96.11","rise":"-18.50%","time":"09\/21","volumn":"59.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.20","rise":"-18.43%","time":"09\/22","volumn":"52.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.38","rise":"-17.43%","time":"09\/25","volumn":"43.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"95.96","rise":"-18.63%","time":"09\/26","volumn":"42.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"98.07","rise":"-16.84%","time":"09\/27","volumn":"51.21\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"-12.86%","time":"09\/28","volumn":"72.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.82","rise":"-12.81%","time":"09\/29","volumn":"56.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"103.27","rise":"-12.43%","time":"10\/02","volumn":"45.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.08","rise":"-15.14%","time":"10\/03","volumn":"48.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"104.07","rise":"-11.75%","time":"10\/04","volumn":"50.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.91","rise":"-12.74%","time":"10\/05","volumn":"51.74\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"107.24","rise":"-9.06%","time":"10\/06","volumn":"64.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.97","rise":"-9.29%","time":"10\/09","volumn":"39.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.01","rise":"-7.56%","time":"10\/10","volumn":"57.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"108.31","rise":"-8.16%","time":"10\/11","volumn":"51.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.79","rise":"-7.75%","time":"10\/12","volumn":"60.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"105.09","rise":"-10.89%","time":"10\/13","volumn":"52.90\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.46","rise":"-9.73%","time":"10\/16","volumn":"42.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.14","rise":"-10.85%","time":"10\/17","volumn":"49.59\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.17","rise":"-13.36%","time":"10\/18","volumn":"50.42\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"102.40","rise":"-13.17%","time":"10\/19","volumn":"52.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.81","rise":"-13.67%","time":"10\/20","volumn":"61.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"100.01","rise":"-15.20%","time":"10\/23","volumn":"50.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.67","rise":"-13.79%","time":"10\/24","volumn":"51.94\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"96.06","rise":"-18.55%","time":"10\/25","volumn":"53.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.67","rise":"-20.57%","time":"10\/26","volumn":"49.81\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.43","rise":"-18.23%","time":"10\/27","volumn":"52.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"96.18","rise":"-18.44%","time":"10\/30","volumn":"43.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"98.50","rise":"-16.48%","time":"10\/31","volumn":"79.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"108.04","rise":"-8.39%","time":"11\/01","volumn":"138.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.83","rise":"-8.56%","time":"11\/02","volumn":"71.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"112.25","rise":"-4.82%","time":"11\/03","volumn":"65.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.75","rise":"-5.24%","time":"11\/06","volumn":"49.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"113.45","rise":"-3.80%","time":"11\/07","volumn":"50.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.59","rise":"-3.68%","time":"11\/08","volumn":"41.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"113.49","rise":"-3.76%","time":"11\/09","volumn":"61.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"118.59","rise":"0.56%","time":"11\/10","volumn":"75.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.79","rise":"-0.97%","time":"11\/13","volumn":"46.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"119.88","rise":"1.65%","time":"11\/14","volumn":"60.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"118.00","rise":"0.06%","time":"11\/15","volumn":"59.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"119.83","rise":"1.61%","time":"11\/16","volumn":"49.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"120.62","rise":"2.28%","time":"11\/17","volumn":"38.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.53","rise":"3.05%","time":"11\/20","volumn":"43.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"119.16","rise":"1.04%","time":"11\/21","volumn":"40.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"122.51","rise":"3.88%","time":"11\/22","volumn":"56.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.31","rise":"3.71%","time":"11\/24","volumn":"18.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"122.65","rise":"4.00%","time":"11\/27","volumn":"32.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"122.01","rise":"3.46%","time":"11\/28","volumn":"32.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"123.85","rise":"5.02%","time":"11\/29","volumn":"37.84\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"121.16","rise":"2.74%","time":"11\/30","volumn":"44.46\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"121.39","rise":"2.93%","time":"12\/01","volumn":"37.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"118.57","rise":"0.54%","time":"12\/04","volumn":"39.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"118.38","rise":"0.38%","time":"12\/05","volumn":"38.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"116.82","rise":"-0.94%","time":"12\/06","volumn":"60.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.37","rise":"8.85%","time":"12\/07","volumn":"118.20\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"128.92","rise":"9.32%","time":"12\/08","volumn":"89.27\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.41","rise":"13.97%","time":"12\/11","volumn":"98.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"137.61","rise":"16.69%","time":"12\/12","volumn":"111.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"138.19","rise":"17.18%","time":"12\/13","volumn":"70.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"138.00","rise":"17.02%","time":"12\/14","volumn":"76.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"139.15","rise":"17.99%","time":"12\/15","volumn":"70.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"138.90","rise":"17.78%","time":"12\/18","volumn":"45.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"140.15","rise":"18.84%","time":"12\/19","volumn":"63.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"135.47","rise":"14.87%","time":"12\/20","volumn":"54.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"139.91","rise":"18.64%","time":"12\/21","volumn":"47.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.60","rise":"18.38%","time":"12\/22","volumn":"35.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.41","rise":"21.61%","time":"12\/26","volumn":"47.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"146.07","rise":"23.86%","time":"12\/27","volumn":"48.98\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"148.76","rise":"26.14%","time":"12\/28","volumn":"63.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"147.41","rise":"25.00%","time":"12\/29","volumn":"62.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.58","rise":"17.51%","time":"01\/02","volumn":"64.75\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.32","rise":"14.75%","time":"01\/03","volumn":"61.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.01","rise":"15.33%","time":"01\/04","volumn":"58.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"138.58","rise":"17.51%","time":"01\/05","volumn":"69.59\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.18","rise":"23.95%","time":"01\/08","volumn":"71.62\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"149.26","rise":"26.57%","time":"01\/09","volumn":"67.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"148.54","rise":"25.96%","time":"01\/10","volumn":"56.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.02","rise":"25.52%","time":"01\/11","volumn":"62.64\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"146.56","rise":"24.28%","time":"01\/12","volumn":"48.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"158.74","rise":"34.61%","time":"01\/16","volumn":"112.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.17","rise":"35.82%","time":"01\/17","volumn":"103.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.67","rise":"37.94%","time":"01\/18","volumn":"131.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"174.23","rise":"47.74%","time":"01\/19","volumn":"139.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.18","rise":"42.61%","time":"01\/22","volumn":"122.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"168.42","rise":"42.81%","time":"01\/23","volumn":"76.40\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"178.29","rise":"51.18%","time":"01\/24","volumn":"125.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"180.33","rise":"52.91%","time":"01\/25","volumn":"126.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"177.25","rise":"50.30%","time":"01\/26","volumn":"107.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"177.83","rise":"50.79%","time":"01\/29","volumn":"89.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"172.06","rise":"45.90%","time":"01\/30","volumn":"120.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.69","rise":"42.19%","time":"01\/31","volumn":"132.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.48","rise":"44.56%","time":"02\/01","volumn":"91.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"177.66","rise":"50.65%","time":"02\/02","volumn":"82.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"174.23","rise":"47.74%","time":"02\/05","volumn":"76.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"167.88","rise":"42.36%","time":"02\/06","volumn":"68.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.94","rise":"44.95%","time":"02\/07","volumn":"53.49\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.35","rise":"43.60%","time":"02\/08","volumn":"43.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"172.48","rise":"46.26%","time":"02\/09","volumn":"56.33\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"171.91","rise":"45.77%","time":"02\/12","volumn":"58.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"171.54","rise":"45.46%","time":"02\/13","volumn":"62.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"178.70","rise":"51.53%","time":"02\/14","volumn":"57.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"176.76","rise":"49.89%","time":"02\/15","volumn":"51.03\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"173.87","rise":"47.43%","time":"02\/16","volumn":"53.88\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"165.69","rise":"40.50%","time":"02\/20","volumn":"66.39\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"164.29","rise":"39.31%","time":"02\/21","volumn":"44.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.86","rise":"54.21%","time":"02\/22","volumn":"100.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"176.52","rise":"49.68%","time":"02\/23","volumn":"69.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"176.01","rise":"49.25%","time":"02\/26","volumn":"45.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"178.00","rise":"50.94%","time":"02\/27","volumn":"43.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"176.54","rise":"49.70%","time":"02\/28","volumn":"35.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"192.53","rise":"63.26%","time":"02\/29","volumn":"104.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"71.83%","time":"03\/01","volumn":"103.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"205.36","rise":"74.14%","time":"03\/04","volumn":"86.67\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"205.13","rise":"73.94%","time":"03\/05","volumn":"65.25\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"210.63","rise":"78.61%","time":"03\/06","volumn":"86.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.38","rise":"79.24%","time":"03\/07","volumn":"63.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"207.39","rise":"75.86%","time":"03\/08","volumn":"120.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"198.39","rise":"68.23%","time":"03\/11","volumn":"72.96\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"202.76","rise":"71.93%","time":"03\/12","volumn":"68.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"194.79","rise":"65.17%","time":"03\/13","volumn":"70.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"187.06","rise":"58.62%","time":"03\/14","volumn":"84.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"191.06","rise":"62.01%","time":"03\/15","volumn":"95.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.65","rise":"61.66%","time":"03\/18","volumn":"59.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"181.42","rise":"53.84%","time":"03\/19","volumn":"83.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"179.73","rise":"52.40%","time":"03\/20","volumn":"81.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.68","rise":"51.51%","time":"03\/21","volumn":"75.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"179.65","rise":"52.34%","time":"03\/22","volumn":"57.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"178.63","rise":"51.47%","time":"03\/25","volumn":"71.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"50.83%","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"52.29%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"53.05%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"55.47%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"51.53%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"53.29%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"40.62%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"44.51%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"44.07%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"44.81%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"41.73%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"44.58%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"38.46%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"35.95%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"38.61%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"30.60%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"31.50%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"24.34%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"26.04%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"29.12%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"28.67%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"30.38%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"33.47%","time":"04\/26","volumn":"42.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.20","rise":"35.84%","time":"04\/29","volumn":"43.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.38","rise":"34.30%","time":"04\/30","volumn":"60.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.27","rise":"22.34%","time":"05\/01","volumn":"89.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"146.16","rise":"23.94%","time":"05\/02","volumn":"50.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"150.60","rise":"27.70%","time":"05\/03","volumn":"49.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"32.10%","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"30.95%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"30.26%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"29.22%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"28.82%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"27.67%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"29.87%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"35.39%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"37.90%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"39.46%","time":"05\/17","volumn":"65.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"41.04%","time":"05\/20","volumn":"45.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"164.66","rise":"39.63%","time":"05\/21","volumn":"30.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"165.52","rise":"40.35%","time":"05\/22","volumn":"47.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"160.43","rise":"36.04%","time":"05\/23","volumn":"91.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"166.36","rise":"41.07%","time":"05\/24","volumn":"54.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"171.61","rise":"45.52%","time":"05\/28","volumn":"66.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"165.14","rise":"40.03%","time":"05\/29","volumn":"56.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"166.75","rise":"41.40%","time":"05\/30","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"166.90","rise":"41.52%","time":"05\/31","volumn":"64.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"163.55","rise":"38.68%","time":"06\/03","volumn":"59.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"159.99","rise":"35.67%","time":"06\/04","volumn":"48.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"166.17","rise":"40.91%","time":"06\/05","volumn":"60.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"166.78","rise":"41.42%","time":"06\/06","volumn":"47.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"167.87","rise":"42.35%","time":"06\/07","volumn":"44.80\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"160.34","rise":"35.96%","time":"06\/10","volumn":"67.58\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"158.96","rise":"34.79%","time":"06\/11","volumn":"40.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"160.24","rise":"35.88%","time":"06\/12","volumn":"48.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"159.90","rise":"35.59%","time":"06\/13","volumn":"44.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"159.63","rise":"35.36%","time":"06\/14","volumn":"34.05\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"158.40","rise":"34.32%","time":"06\/17","volumn":"44.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"154.63","rise":"31.12%","time":"06\/18","volumn":"51.85\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"161.78","rise":"37.18%","time":"06\/20","volumn":"93.25\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"161.23","rise":"36.72%","time":"06\/21","volumn":"61.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"160.25","rise":"35.89%","time":"06\/24","volumn":"45.95\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"160.25","rise":"35.89%","time":"06\/25","volumn":"40.98\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"157.54","rise":"33.59%","time":"06\/26","volumn":"36.97\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"159.47","rise":"35.22%","time":"06\/27","volumn":"34.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"162.21","rise":"37.55%","time":"06\/28","volumn":"56.20\u4e07"}],"points":"240"}}