{"amount":"67.45\u4ebf","changeAmount":"2.80","close":"157.40","currentPrice":"160.20","currenttime":"2024-04-30 04:00:52","e":{"@attributes":{"datetime":"2024-04-30 04:00:52","e1":"160.20","e2":"2.80","e3":"(1.78%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/27"]},"cy":{"o":["158.54","155.91","153.28","150.64","148.01"]},"cyrate":{"o":["6.09%","4.32%","2.56%","0.80%","-0.96%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.45","rise":"0","time":"02:35","volumn":"3201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.13","rise":"-0.21%","time":"02:40","volumn":"3796.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.93","rise":"-0.35%","time":"02:45","volumn":"4754.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.78","rise":"-0.44%","time":"02:50","volumn":"3370.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.74","rise":"-0.48%","time":"02:55","volumn":"3115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.09","rise":"-0.24%","time":"03:00","volumn":"3899.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.30","rise":"-0.10%","time":"03:05","volumn":"4303.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.31","rise":"-0.09%","time":"03:10","volumn":"4238.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.26","rise":"-0.12%","time":"03:15","volumn":"5619.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.86","rise":"-0.39%","time":"03:20","volumn":"4619.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.43","rise":"-0.68%","time":"03:25","volumn":"5679.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.74","rise":"-0.48%","time":"03:30","volumn":"3745.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.40","rise":"-0.71%","time":"03:35","volumn":"4164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.04","rise":"-0.94%","time":"03:40","volumn":"4542.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.30","rise":"-0.77%","time":"03:45","volumn":"4391.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.30","rise":"-0.77%","time":"03:50","volumn":"4055.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.01","rise":"-0.96%","time":"03:55","volumn":"5901.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.64","rise":"-0.54%","time":"04:00","volumn":"4.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"150.40","rise":"0.64%","time":"21:35","volumn":"3.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.93","rise":"1.66%","time":"21:40","volumn":"1.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.69","rise":"1.50%","time":"21:45","volumn":"1.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.45","rise":"1.34%","time":"21:50","volumn":"1.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.47","rise":"2.02%","time":"21:55","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.09","rise":"1.77%","time":"22:00","volumn":"7840.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.33","rise":"1.26%","time":"22:05","volumn":"9731.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.48","rise":"1.36%","time":"22:10","volumn":"7716.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.33","rise":"1.26%","time":"22:15","volumn":"7852.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.60","rise":"1.44%","time":"22:20","volumn":"6631.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.55","rise":"1.40%","time":"22:25","volumn":"8621.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.82","rise":"2.26%","time":"22:30","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.00","rise":"2.38%","time":"22:35","volumn":"9000.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.72","rise":"2.19%","time":"22:40","volumn":"7625.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.38","rise":"1.96%","time":"22:45","volumn":"6081.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.52","rise":"2.05%","time":"22:50","volumn":"5113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.06","rise":"2.42%","time":"22:55","volumn":"6289.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.67","rise":"2.16%","time":"23:00","volumn":"5610.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.09","rise":"1.77%","time":"23:05","volumn":"6763.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.34","rise":"1.93%","time":"23:10","volumn":"4851.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.37","rise":"1.95%","time":"23:15","volumn":"3613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.51","rise":"2.05%","time":"23:20","volumn":"3345.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.86","rise":"2.28%","time":"23:25","volumn":"4480.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.70","rise":"2.17%","time":"23:30","volumn":"4580.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.51","rise":"2.05%","time":"23:35","volumn":"4558.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.82","rise":"2.25%","time":"23:40","volumn":"4267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.80","rise":"2.24%","time":"23:45","volumn":"3993.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.73","rise":"2.19%","time":"23:50","volumn":"4083.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.59","rise":"2.10%","time":"23:55","volumn":"4936.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.26","rise":"1.88%","time":"00:00","volumn":"4140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.86","rise":"2.28%","time":"00:05","volumn":"4750.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.00","rise":"2.37%","time":"00:10","volumn":"3643.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.34","rise":"2.60%","time":"00:15","volumn":"6994.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.26","rise":"2.55%","time":"00:20","volumn":"5513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.07","rise":"2.42%","time":"00:25","volumn":"3755.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.02","rise":"2.39%","time":"00:30","volumn":"3271.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.07","rise":"2.42%","time":"00:35","volumn":"3845.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.93","rise":"2.33%","time":"00:40","volumn":"3383.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.76","rise":"2.22%","time":"00:45","volumn":"2511.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.71","rise":"2.18%","time":"00:50","volumn":"3415.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.40","rise":"1.97%","time":"00:55","volumn":"4823.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.38","rise":"1.96%","time":"01:00","volumn":"4357.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.44","rise":"2.00%","time":"01:05","volumn":"3096.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.66","rise":"2.15%","time":"01:10","volumn":"3743.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.43","rise":"1.99%","time":"01:15","volumn":"3748.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.37","rise":"1.96%","time":"01:20","volumn":"3830.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.61","rise":"2.12%","time":"01:25","volumn":"3247.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.39","rise":"1.97%","time":"01:30","volumn":"3084.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.44","rise":"2.00%","time":"01:35","volumn":"2612.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.77","rise":"2.22%","time":"01:40","volumn":"4040.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.87","rise":"2.29%","time":"01:45","volumn":"3094.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.97","rise":"2.36%","time":"01:50","volumn":"2862.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.24","rise":"2.54%","time":"01:55","volumn":"4485.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.15","rise":"2.48%","time":"02:00","volumn":"3813.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.06","rise":"2.42%","time":"02:05","volumn":"2896.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.24","rise":"2.54%","time":"02:10","volumn":"3324.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.12","rise":"2.46%","time":"02:15","volumn":"3414.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.96","rise":"2.35%","time":"02:20","volumn":"2929.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.20","rise":"2.51%","time":"02:25","volumn":"2577.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.26","rise":"2.55%","time":"02:30","volumn":"3205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.29","rise":"2.57%","time":"02:35","volumn":"3402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.19","rise":"2.50%","time":"02:40","volumn":"3751.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.35","rise":"2.61%","time":"02:45","volumn":"1927.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.28","rise":"2.56%","time":"02:50","volumn":"1838.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.27","rise":"2.56%","time":"02:55","volumn":"2275.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.31","rise":"2.58%","time":"03:00","volumn":"2124.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.88","rise":"2.30%","time":"03:05","volumn":"4303.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.95","rise":"2.34%","time":"03:10","volumn":"2991.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.16","rise":"2.48%","time":"03:15","volumn":"3230.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.10","rise":"2.44%","time":"03:20","volumn":"3122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.98","rise":"2.36%","time":"03:25","volumn":"3893.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.98","rise":"2.36%","time":"03:30","volumn":"3012.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.89","rise":"2.30%","time":"03:35","volumn":"3065.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.61","rise":"2.12%","time":"03:40","volumn":"4644.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.55","rise":"2.07%","time":"03:45","volumn":"5133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.25","rise":"1.87%","time":"03:50","volumn":"6796.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.25","rise":"1.87%","time":"03:55","volumn":"7595.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.27","rise":"1.89%","time":"04:00","volumn":"4.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.82","rise":"4.93%","time":"21:35","volumn":"2.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.69","rise":"4.18%","time":"21:40","volumn":"1.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.63","rise":"4.14%","time":"21:45","volumn":"9332.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.38","rise":"4.64%","time":"21:50","volumn":"1.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.68","rise":"4.17%","time":"21:55","volumn":"1.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.42","rise":"4.00%","time":"22:00","volumn":"1.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.32","rise":"3.93%","time":"22:05","volumn":"1.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.16","rise":"3.82%","time":"22:10","volumn":"7606.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.08","rise":"3.10%","time":"22:15","volumn":"8735.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.05","rise":"3.08%","time":"22:20","volumn":"6143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.04","rise":"3.07%","time":"22:25","volumn":"5518.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.26","rise":"3.22%","time":"22:30","volumn":"5540.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.23","rise":"3.20%","time":"22:35","volumn":"4737.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.55","rise":"2.75%","time":"22:40","volumn":"7017.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.66","rise":"2.82%","time":"22:45","volumn":"4659.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.37","rise":"2.62%","time":"22:50","volumn":"5949.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.84","rise":"2.27%","time":"22:55","volumn":"5747.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.58","rise":"2.10%","time":"23:00","volumn":"8231.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.91","rise":"1.65%","time":"23:05","volumn":"8155.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"1.53%","time":"23:10","volumn":"7767.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.84","rise":"1.60%","time":"23:15","volumn":"8311.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.79","rise":"1.57%","time":"23:20","volumn":"5986.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.79","rise":"1.57%","time":"23:25","volumn":"4150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.12","rise":"1.79%","time":"23:30","volumn":"6361.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.30","rise":"1.91%","time":"23:35","volumn":"5439.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.32","rise":"1.92%","time":"23:40","volumn":"4840.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.32","rise":"1.26%","time":"23:45","volumn":"8945.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.36","rise":"1.28%","time":"23:50","volumn":"6733.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.40","rise":"1.30%","time":"23:55","volumn":"3952.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.07","rise":"1.08%","time":"00:00","volumn":"5066.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.24","rise":"1.20%","time":"00:05","volumn":"4558.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.04","rise":"1.06%","time":"00:10","volumn":"2501.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.11","rise":"1.11%","time":"00:15","volumn":"4130.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.47","rise":"1.35%","time":"00:20","volumn":"3864.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.46","rise":"1.35%","time":"00:25","volumn":"3690.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.38","rise":"1.29%","time":"00:30","volumn":"2899.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.02","rise":"1.05%","time":"00:35","volumn":"3638.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.27","rise":"1.22%","time":"00:40","volumn":"2554.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.03","rise":"1.06%","time":"00:45","volumn":"4213.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.20","rise":"1.17%","time":"00:50","volumn":"3393.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.52","rise":"1.38%","time":"00:55","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"1.49%","time":"01:00","volumn":"3298.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.60","rise":"1.44%","time":"01:05","volumn":"4039.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.62","rise":"1.45%","time":"01:10","volumn":"4009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.60","rise":"1.44%","time":"01:15","volumn":"2044.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.76","rise":"1.55%","time":"01:20","volumn":"2482.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.87","rise":"1.62%","time":"01:25","volumn":"2888.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.77","rise":"1.55%","time":"01:30","volumn":"3252.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.83","rise":"1.59%","time":"01:35","volumn":"2399.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.17","rise":"1.82%","time":"01:40","volumn":"3365.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.41","rise":"1.98%","time":"01:45","volumn":"2915.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.25","rise":"1.87%","time":"01:50","volumn":"3559.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.06","rise":"1.75%","time":"01:55","volumn":"2382.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.96","rise":"1.68%","time":"02:00","volumn":"3028.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.61","rise":"1.45%","time":"02:05","volumn":"2649.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.49","rise":"1.37%","time":"02:10","volumn":"2659.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.07","rise":"1.09%","time":"02:15","volumn":"2768.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.16","rise":"1.15%","time":"02:20","volumn":"3474.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.32","rise":"1.25%","time":"02:25","volumn":"2675.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.04","rise":"1.06%","time":"02:30","volumn":"2697.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.97","rise":"1.01%","time":"02:35","volumn":"4779.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.11","rise":"1.11%","time":"02:40","volumn":"2513.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.37","rise":"1.28%","time":"02:45","volumn":"2254.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.18","rise":"1.16%","time":"02:50","volumn":"2609.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.04","rise":"1.06%","time":"02:55","volumn":"2638.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.79","rise":"0.90%","time":"03:00","volumn":"2697.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.83","rise":"0.93%","time":"03:05","volumn":"3321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.12","rise":"1.12%","time":"03:10","volumn":"3068.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.39","rise":"1.30%","time":"03:15","volumn":"3261.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.37","rise":"1.29%","time":"03:20","volumn":"2403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.66","rise":"1.48%","time":"03:25","volumn":"2940.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.59","rise":"1.43%","time":"03:30","volumn":"2905.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.72","rise":"1.52%","time":"03:35","volumn":"2343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.61","rise":"1.45%","time":"03:40","volumn":"2815.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.50","rise":"1.37%","time":"03:45","volumn":"3520.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"1.49%","time":"03:50","volumn":"4145.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.53","rise":"1.40%","time":"03:55","volumn":"5172.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.74","rise":"1.53%","time":"04:00","volumn":"3.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"149.33","rise":"-0.08%","time":"21:35","volumn":"3.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.22","rise":"0.52%","time":"21:40","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.62","rise":"2.12%","time":"21:45","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.07","rise":"1.08%","time":"21:50","volumn":"1.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.09","rise":"1.77%","time":"21:55","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.60","rise":"1.44%","time":"22:00","volumn":"8547.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.01","rise":"1.04%","time":"22:05","volumn":"8376.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.44","rise":"1.33%","time":"22:10","volumn":"6057.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.32","rise":"1.92%","time":"22:15","volumn":"9662.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.69","rise":"2.17%","time":"22:20","volumn":"8303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.82","rise":"2.26%","time":"22:25","volumn":"5128.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.57","rise":"2.09%","time":"22:30","volumn":"7817.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.83","rise":"1.59%","time":"22:35","volumn":"6749.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.35","rise":"1.94%","time":"22:40","volumn":"4546.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.60","rise":"2.11%","time":"22:45","volumn":"5564.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.55","rise":"2.07%","time":"22:50","volumn":"3913.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.18","rise":"1.83%","time":"22:55","volumn":"5465.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.96","rise":"1.68%","time":"23:00","volumn":"3320.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.52","rise":"2.06%","time":"23:05","volumn":"3952.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.68","rise":"2.16%","time":"23:10","volumn":"3617.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.52","rise":"2.05%","time":"23:15","volumn":"4117.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.15","rise":"1.81%","time":"23:20","volumn":"4737.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.87","rise":"1.62%","time":"23:25","volumn":"2942.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.65","rise":"2.14%","time":"23:30","volumn":"3868.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.07","rise":"1.75%","time":"23:35","volumn":"4433.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.34","rise":"1.93%","time":"23:40","volumn":"3094.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.23","rise":"1.86%","time":"23:45","volumn":"3303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.54","rise":"2.07%","time":"23:50","volumn":"5201.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.91","rise":"2.31%","time":"23:55","volumn":"4613.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.05","rise":"2.41%","time":"00:00","volumn":"3603.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"152.80","rise":"2.24%","time":"00:05","volumn":"3108.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"152.92","rise":"2.32%","time":"00:10","volumn":"2732.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"152.87","rise":"2.29%","time":"00:15","volumn":"3641.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.03","rise":"2.40%","time":"00:20","volumn":"2595.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.18","rise":"2.50%","time":"00:25","volumn":"4258.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.36","rise":"2.62%","time":"00:30","volumn":"2745.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.17","rise":"2.49%","time":"00:35","volumn":"2154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.18","rise":"2.49%","time":"00:40","volumn":"3171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.37","rise":"2.62%","time":"00:45","volumn":"3033.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.29","rise":"2.57%","time":"00:50","volumn":"2923.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.56","rise":"2.75%","time":"00:55","volumn":"4274.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.74","rise":"2.87%","time":"01:00","volumn":"3862.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.67","rise":"2.82%","time":"01:05","volumn":"3479.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.50","rise":"2.71%","time":"01:10","volumn":"3171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.42","rise":"2.66%","time":"01:15","volumn":"2871.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.32","rise":"2.59%","time":"01:20","volumn":"2048.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.24","rise":"2.54%","time":"01:25","volumn":"2767.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.55","rise":"2.74%","time":"01:30","volumn":"2809.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.50","rise":"2.71%","time":"01:35","volumn":"2164.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.14","rise":"3.14%","time":"01:40","volumn":"3429.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.95","rise":"3.01%","time":"01:45","volumn":"3306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.19","rise":"3.17%","time":"01:50","volumn":"3538.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.33","rise":"3.27%","time":"01:55","volumn":"3937.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.12","rise":"3.13%","time":"02:00","volumn":"3237.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.95","rise":"3.01%","time":"02:05","volumn":"3197.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.21","rise":"3.19%","time":"02:10","volumn":"2697.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.13","rise":"3.13%","time":"02:15","volumn":"2576.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.30","rise":"3.25%","time":"02:20","volumn":"2199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.91","rise":"2.99%","time":"02:25","volumn":"2553.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.37","rise":"2.62%","time":"02:30","volumn":"3990.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.65","rise":"2.81%","time":"02:35","volumn":"3110.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.59","rise":"2.77%","time":"02:40","volumn":"2280.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.25","rise":"2.55%","time":"02:45","volumn":"5103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.49","rise":"2.70%","time":"02:50","volumn":"2105.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.52","rise":"2.72%","time":"02:55","volumn":"2942.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.76","rise":"2.88%","time":"03:00","volumn":"3592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.16","rise":"3.15%","time":"03:05","volumn":"3897.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.29","rise":"3.24%","time":"03:10","volumn":"3226.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.16","rise":"3.15%","time":"03:15","volumn":"3830.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.62","rise":"3.46%","time":"03:20","volumn":"4177.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.79","rise":"3.57%","time":"03:25","volumn":"4692.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.82","rise":"3.59%","time":"03:30","volumn":"5501.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.58","rise":"3.43%","time":"03:35","volumn":"4547.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.89","rise":"2.97%","time":"03:40","volumn":"5057.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.59","rise":"2.77%","time":"03:45","volumn":"6022.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.36","rise":"2.62%","time":"03:50","volumn":"4756.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.62","rise":"2.79%","time":"03:55","volumn":"5230.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"153.76","rise":"2.88%","time":"04:00","volumn":"3.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"155.69","rise":"4.18%","time":"21:35","volumn":"2.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.49","rise":"3.37%","time":"21:40","volumn":"1.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.39","rise":"3.31%","time":"21:45","volumn":"8470.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"154.87","rise":"3.62%","time":"21:50","volumn":"8048.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"155.16","rise":"3.82%","time":"21:55","volumn":"1.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"155.62","rise":"4.13%","time":"22:00","volumn":"8589.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.38","rise":"4.63%","time":"22:05","volumn":"9134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.14","rise":"5.15%","time":"22:10","volumn":"1.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.88","rise":"5.64%","time":"22:15","volumn":"1.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.54","rise":"6.09%","time":"22:20","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.43","rise":"5.34%","time":"22:25","volumn":"1.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.70","rise":"4.85%","time":"22:30","volumn":"9067.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.76","rise":"4.89%","time":"22:35","volumn":"8629.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.10","rise":"5.12%","time":"22:40","volumn":"7758.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.17","rise":"5.17%","time":"22:45","volumn":"6319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.63","rise":"5.47%","time":"22:50","volumn":"5728.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.83","rise":"5.61%","time":"22:55","volumn":"4705.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.87","rise":"5.63%","time":"23:00","volumn":"5543.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.37","rise":"5.97%","time":"23:05","volumn":"6327.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.76","rise":"5.56%","time":"23:10","volumn":"6663.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.81","rise":"5.59%","time":"23:15","volumn":"5862.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.98","rise":"5.71%","time":"23:20","volumn":"4010.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.91","rise":"5.66%","time":"23:25","volumn":"3470.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.00","rise":"5.72%","time":"23:30","volumn":"2822.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.82","rise":"5.60%","time":"23:35","volumn":"4012.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.06","rise":"5.76%","time":"23:40","volumn":"4242.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.08","rise":"5.78%","time":"23:45","volumn":"2830.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.38","rise":"5.98%","time":"23:50","volumn":"5253.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.05","rise":"5.76%","time":"23:55","volumn":"4157.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.62","rise":"5.47%","time":"00:00","volumn":"3320.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.75","rise":"5.55%","time":"00:05","volumn":"4603.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.96","rise":"5.69%","time":"00:10","volumn":"3137.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.12","rise":"5.80%","time":"00:15","volumn":"3109.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.18","rise":"5.84%","time":"00:20","volumn":"3088.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.99","rise":"5.72%","time":"00:25","volumn":"2287.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.78","rise":"5.57%","time":"00:30","volumn":"2914.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.00","rise":"5.72%","time":"00:35","volumn":"3145.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.08","rise":"5.78%","time":"00:40","volumn":"3319.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.01","rise":"5.73%","time":"00:45","volumn":"4406.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.09","rise":"5.78%","time":"00:50","volumn":"2826.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.99","rise":"5.71%","time":"00:55","volumn":"3247.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.19","rise":"5.85%","time":"01:00","volumn":"2287.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.18","rise":"5.84%","time":"01:05","volumn":"2451.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.93","rise":"5.68%","time":"01:10","volumn":"3509.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.86","rise":"5.63%","time":"01:15","volumn":"2230.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.14","rise":"5.82%","time":"01:20","volumn":"3654.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.30","rise":"5.92%","time":"01:25","volumn":"4839.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.32","rise":"5.93%","time":"01:30","volumn":"4825.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.33","rise":"5.94%","time":"01:35","volumn":"3377.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"158.03","rise":"5.75%","time":"01:40","volumn":"3522.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.96","rise":"5.69%","time":"01:45","volumn":"4290.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.91","rise":"5.66%","time":"01:50","volumn":"2820.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.73","rise":"5.54%","time":"01:55","volumn":"3262.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.63","rise":"5.47%","time":"02:00","volumn":"3130.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.17","rise":"5.17%","time":"02:05","volumn":"5824.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.26","rise":"5.23%","time":"02:10","volumn":"3807.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.28","rise":"5.24%","time":"02:15","volumn":"3520.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.40","rise":"5.32%","time":"02:20","volumn":"3041.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.48","rise":"5.37%","time":"02:25","volumn":"3830.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.51","rise":"5.39%","time":"02:30","volumn":"2190.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.40","rise":"5.32%","time":"02:35","volumn":"2313.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.54","rise":"5.41%","time":"02:40","volumn":"2937.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.19","rise":"5.18%","time":"02:45","volumn":"2272.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.08","rise":"5.10%","time":"02:50","volumn":"3564.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.11","rise":"5.13%","time":"02:55","volumn":"2178.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.33","rise":"5.27%","time":"03:00","volumn":"2344.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.21","rise":"5.19%","time":"03:05","volumn":"2831.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.18","rise":"5.17%","time":"03:10","volumn":"2109.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.05","rise":"5.08%","time":"03:15","volumn":"2490.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.21","rise":"5.19%","time":"03:20","volumn":"2251.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.44","rise":"5.34%","time":"03:25","volumn":"2783.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.45","rise":"5.35%","time":"03:30","volumn":"2786.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.42","rise":"5.33%","time":"03:35","volumn":"3677.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.44","rise":"5.34%","time":"03:40","volumn":"2497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.06","rise":"5.09%","time":"03:45","volumn":"3922.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.38","rise":"5.31%","time":"03:50","volumn":"4695.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.43","rise":"5.34%","time":"03:55","volumn":"6173.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"157.40","rise":"5.32%","time":"04:00","volumn":"3.93\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"383.77","ratio":"0.38%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"510.06","ratio":"0.35%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"432.75","ratio":"0.41%"}],"marketCapitalization":"2589.06\u4ebf","maxPrice":"160.77","minPrice":"156.26","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/26"]},"cy":{"o":["183.34","174.16","164.99","155.81","146.64"]},"cyrate":{"o":["-1.40%","-6.06%","-10.71%","-15.36%","-20.02%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"0","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"-2.53%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"-1.40%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"-9.55%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"-7.05%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"-7.33%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"-6.85%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"-8.84%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"-7.00%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"-10.94%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"-12.56%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"-10.84%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"-15.99%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"-15.41%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"-20.02%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"-18.93%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"-16.95%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"-17.24%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"-16.13%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"-14.15%","time":"04\/26","volumn":"42.51\u4e07"}],"points":"20"},"open":"159.00","priceChangeRatio":"1.78%","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":["160.71","159.68","158.65","157.61","156.58"]},"cyrate":{"o":["2.11%","1.45%","0.79%","0.14%","-0.52%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.03","rise":"1.67%","time":"21:31","volumn":"1.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.24","rise":"1.80%","time":"21:32","volumn":"2.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.13","rise":"1.73%","time":"21:33","volumn":"2.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.31","rise":"1.21%","time":"21:34","volumn":"3.14\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.24","rise":"1.80%","time":"21:35","volumn":"3.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.76","rise":"1.50%","time":"21:36","volumn":"3.86\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.34","rise":"0.60%","time":"21:37","volumn":"4.24\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.91","rise":"0.32%","time":"21:38","volumn":"4.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.11","rise":"0.45%","time":"21:39","volumn":"4.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.84","rise":"0.28%","time":"21:40","volumn":"5.13\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.98","rise":"0.37%","time":"21:41","volumn":"5.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.31","rise":"-0.06%","time":"21:42","volumn":"5.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.97","rise":"-0.27%","time":"21:43","volumn":"5.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.66","rise":"-0.47%","time":"21:44","volumn":"6.24\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.91","rise":"-0.31%","time":"21:45","volumn":"6.58\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.79","rise":"-0.39%","time":"21:46","volumn":"6.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.25","rise":"-0.10%","time":"21:47","volumn":"7.13\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.42","rise":"0.01%","time":"21:48","volumn":"7.35\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.64","rise":"0.15%","time":"21:49","volumn":"7.58\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.36","rise":"-0.03%","time":"21:50","volumn":"7.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.05","rise":"-0.22%","time":"21:51","volumn":"8.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.67","rise":"-0.46%","time":"21:52","volumn":"8.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.69","rise":"-0.45%","time":"21:53","volumn":"8.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.58","rise":"-0.52%","time":"21:54","volumn":"8.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"156.96","rise":"-0.28%","time":"21:55","volumn":"8.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.17","rise":"-0.15%","time":"21:56","volumn":"8.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.39","rise":"-0.01%","time":"21:57","volumn":"9.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"157.73","rise":"0.21%","time":"21:58","volumn":"9.39\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.05","rise":"0.41%","time":"21:59","volumn":"9.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.58","rise":"0.75%","time":"22:00","volumn":"10.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.83","rise":"0.91%","time":"22:01","volumn":"10.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.64","rise":"0.79%","time":"22:02","volumn":"10.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.54","rise":"0.72%","time":"22:03","volumn":"10.73\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.18","rise":"0.49%","time":"22:04","volumn":"10.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.21","rise":"0.52%","time":"22:05","volumn":"11.11\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.67","rise":"0.81%","time":"22:06","volumn":"11.31\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.36","rise":"0.61%","time":"22:07","volumn":"11.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.72","rise":"0.84%","time":"22:08","volumn":"11.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.69","rise":"0.82%","time":"22:09","volumn":"11.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.92","rise":"0.97%","time":"22:10","volumn":"11.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.07","rise":"1.06%","time":"22:11","volumn":"12.11\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.01","rise":"1.03%","time":"22:12","volumn":"12.31\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.81","rise":"0.90%","time":"22:13","volumn":"12.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.00","rise":"1.02%","time":"22:14","volumn":"12.58\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.09","rise":"1.07%","time":"22:15","volumn":"12.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.97","rise":"1.00%","time":"22:16","volumn":"12.79\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.21","rise":"1.15%","time":"22:17","volumn":"12.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"158.83","rise":"0.91%","time":"22:18","volumn":"13.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.19","rise":"1.14%","time":"22:19","volumn":"13.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.31","rise":"1.21%","time":"22:20","volumn":"13.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.55","rise":"1.37%","time":"22:21","volumn":"13.59\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.35","rise":"1.24%","time":"22:22","volumn":"13.81\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.63","rise":"1.42%","time":"22:23","volumn":"13.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.39","rise":"1.27%","time":"22:24","volumn":"14.08\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.23","rise":"1.16%","time":"22:25","volumn":"14.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.20","rise":"1.14%","time":"22:26","volumn":"14.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.26","rise":"1.18%","time":"22:27","volumn":"14.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.34","rise":"1.23%","time":"22:28","volumn":"14.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.52","rise":"1.35%","time":"22:29","volumn":"14.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.40","rise":"1.27%","time":"22:30","volumn":"15.11\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.73","rise":"1.48%","time":"22:31","volumn":"15.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.90","rise":"1.59%","time":"22:32","volumn":"15.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.90","rise":"1.59%","time":"22:33","volumn":"15.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.93","rise":"1.61%","time":"22:34","volumn":"15.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.89","rise":"1.58%","time":"22:35","volumn":"15.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.56","rise":"1.37%","time":"22:36","volumn":"16.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.73","rise":"1.48%","time":"22:37","volumn":"16.29\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.38","rise":"1.26%","time":"22:38","volumn":"16.41\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.23","rise":"1.16%","time":"22:39","volumn":"16.57\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.18","rise":"1.13%","time":"22:40","volumn":"16.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.48","rise":"1.32%","time":"22:41","volumn":"16.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.55","rise":"1.37%","time":"22:42","volumn":"17.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.44","rise":"1.30%","time":"22:43","volumn":"17.14\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.42","rise":"1.28%","time":"22:44","volumn":"17.27\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.55","rise":"1.37%","time":"22:45","volumn":"17.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.78","rise":"1.52%","time":"22:46","volumn":"17.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.92","rise":"1.60%","time":"22:47","volumn":"17.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.64","rise":"1.42%","time":"22:48","volumn":"17.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.73","rise":"1.48%","time":"22:49","volumn":"17.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.54","rise":"1.36%","time":"22:50","volumn":"17.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.47","rise":"1.32%","time":"22:51","volumn":"18.08\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.69","rise":"1.45%","time":"22:52","volumn":"18.15\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.59","rise":"1.39%","time":"22:53","volumn":"18.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.72","rise":"1.47%","time":"22:54","volumn":"18.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.45","rise":"1.30%","time":"22:55","volumn":"18.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.45","rise":"1.30%","time":"22:56","volumn":"18.59\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.56","rise":"1.37%","time":"22:57","volumn":"18.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.35","rise":"1.24%","time":"22:58","volumn":"18.78\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.60","rise":"1.40%","time":"22:59","volumn":"18.86\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.28","rise":"1.19%","time":"23:00","volumn":"18.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.43","rise":"1.29%","time":"23:01","volumn":"19.08\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.31","rise":"1.21%","time":"23:02","volumn":"19.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.37","rise":"1.25%","time":"23:03","volumn":"19.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.44","rise":"1.30%","time":"23:04","volumn":"19.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.57","rise":"1.38%","time":"23:05","volumn":"19.42\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.13","rise":"1.10%","time":"23:06","volumn":"19.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.40","rise":"1.27%","time":"23:07","volumn":"19.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.49","rise":"1.33%","time":"23:08","volumn":"19.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.76","rise":"1.50%","time":"23:09","volumn":"19.85\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.90","rise":"1.59%","time":"23:10","volumn":"19.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.94","rise":"1.61%","time":"23:11","volumn":"20.07\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.91","rise":"1.59%","time":"23:12","volumn":"20.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.88","rise":"1.58%","time":"23:13","volumn":"20.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.06","rise":"1.69%","time":"23:14","volumn":"20.28\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.90","rise":"1.59%","time":"23:15","volumn":"20.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.99","rise":"1.65%","time":"23:16","volumn":"20.49\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.00","rise":"1.65%","time":"23:17","volumn":"20.60\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.06","rise":"1.69%","time":"23:18","volumn":"20.73\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.26","rise":"1.82%","time":"23:19","volumn":"20.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.39","rise":"1.90%","time":"23:20","volumn":"21.04\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.53","rise":"1.99%","time":"23:21","volumn":"21.21\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.46","rise":"1.94%","time":"23:22","volumn":"21.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.11","rise":"1.72%","time":"23:23","volumn":"21.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.88","rise":"1.57%","time":"23:24","volumn":"21.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.96","rise":"1.62%","time":"23:25","volumn":"21.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.03","rise":"1.67%","time":"23:26","volumn":"21.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.00","rise":"1.65%","time":"23:27","volumn":"21.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.03","rise":"1.67%","time":"23:28","volumn":"22.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.99","rise":"1.65%","time":"23:29","volumn":"22.08\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.02","rise":"1.66%","time":"23:30","volumn":"22.14\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.70","rise":"1.46%","time":"23:31","volumn":"22.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.76","rise":"1.50%","time":"23:32","volumn":"22.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.57","rise":"1.38%","time":"23:33","volumn":"22.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.34","rise":"1.23%","time":"23:34","volumn":"22.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.25","rise":"1.18%","time":"23:35","volumn":"22.63\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.17","rise":"1.12%","time":"23:36","volumn":"22.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.06","rise":"1.05%","time":"23:37","volumn":"22.91\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.08","rise":"1.07%","time":"23:38","volumn":"23.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.22","rise":"1.16%","time":"23:39","volumn":"23.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.24","rise":"1.17%","time":"23:40","volumn":"23.24\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.37","rise":"1.25%","time":"23:41","volumn":"23.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.35","rise":"1.24%","time":"23:42","volumn":"23.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.30","rise":"1.21%","time":"23:43","volumn":"23.45\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.37","rise":"1.25%","time":"23:44","volumn":"23.53\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.78","rise":"1.51%","time":"23:45","volumn":"23.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.73","rise":"1.48%","time":"23:46","volumn":"23.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.57","rise":"1.38%","time":"23:47","volumn":"23.86\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.79","rise":"1.52%","time":"23:48","volumn":"23.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.74","rise":"1.49%","time":"23:49","volumn":"23.98\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.47","rise":"1.32%","time":"23:50","volumn":"24.05\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.47","rise":"1.31%","time":"23:51","volumn":"24.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.28","rise":"1.19%","time":"23:52","volumn":"24.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.31","rise":"1.21%","time":"23:53","volumn":"24.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.33","rise":"1.23%","time":"23:54","volumn":"24.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.50","rise":"1.34%","time":"23:55","volumn":"24.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.47","rise":"1.32%","time":"23:56","volumn":"24.39\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.38","rise":"1.26%","time":"23:57","volumn":"24.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.51","rise":"1.34%","time":"23:58","volumn":"24.49\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"159.35","rise":"1.24%","time":"23:59","volumn":"24.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.46","rise":"1.31%","time":"00:00","volumn":"24.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.34","rise":"1.23%","time":"00:01","volumn":"24.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.59","rise":"1.39%","time":"00:02","volumn":"24.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.41","rise":"1.28%","time":"00:03","volumn":"24.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.41","rise":"1.28%","time":"00:04","volumn":"24.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.36","rise":"1.25%","time":"00:05","volumn":"24.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.54","rise":"1.36%","time":"00:06","volumn":"25.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.55","rise":"1.37%","time":"00:07","volumn":"25.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.60","rise":"1.40%","time":"00:08","volumn":"25.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.64","rise":"1.42%","time":"00:09","volumn":"25.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.57","rise":"1.38%","time":"00:10","volumn":"25.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.81","rise":"1.53%","time":"00:11","volumn":"25.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.78","rise":"1.51%","time":"00:12","volumn":"25.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.84","rise":"1.55%","time":"00:13","volumn":"25.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.97","rise":"1.63%","time":"00:14","volumn":"25.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.04","rise":"1.68%","time":"00:15","volumn":"25.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.88","rise":"1.57%","time":"00:16","volumn":"25.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.98","rise":"1.64%","time":"00:17","volumn":"25.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.79","rise":"1.52%","time":"00:18","volumn":"25.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.60","rise":"1.40%","time":"00:19","volumn":"26.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.66","rise":"1.44%","time":"00:20","volumn":"26.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.62","rise":"1.41%","time":"00:21","volumn":"26.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.48","rise":"1.32%","time":"00:22","volumn":"26.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.45","rise":"1.30%","time":"00:23","volumn":"26.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.38","rise":"1.25%","time":"00:24","volumn":"26.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.31","rise":"1.22%","time":"00:25","volumn":"26.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.39","rise":"1.27%","time":"00:26","volumn":"26.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.46","rise":"1.31%","time":"00:27","volumn":"26.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.42","rise":"1.29%","time":"00:28","volumn":"26.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.49","rise":"1.33%","time":"00:29","volumn":"26.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.52","rise":"1.35%","time":"00:30","volumn":"26.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.40","rise":"1.27%","time":"00:31","volumn":"26.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.44","rise":"1.30%","time":"00:32","volumn":"26.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.52","rise":"1.35%","time":"00:33","volumn":"26.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.54","rise":"1.36%","time":"00:34","volumn":"26.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.58","rise":"1.39%","time":"00:35","volumn":"26.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.62","rise":"1.41%","time":"00:36","volumn":"26.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.66","rise":"1.44%","time":"00:37","volumn":"27.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.66","rise":"1.44%","time":"00:38","volumn":"27.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.69","rise":"1.45%","time":"00:39","volumn":"27.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.59","rise":"1.39%","time":"00:40","volumn":"27.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.57","rise":"1.38%","time":"00:41","volumn":"27.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.36","rise":"1.25%","time":"00:42","volumn":"27.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.66","rise":"1.44%","time":"00:43","volumn":"27.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.61","rise":"1.40%","time":"00:44","volumn":"27.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.57","rise":"1.38%","time":"00:45","volumn":"27.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.56","rise":"1.37%","time":"00:46","volumn":"27.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.39","rise":"1.26%","time":"00:47","volumn":"27.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.52","rise":"1.35%","time":"00:48","volumn":"27.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.49","rise":"1.33%","time":"00:49","volumn":"27.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.55","rise":"1.37%","time":"00:50","volumn":"27.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.62","rise":"1.41%","time":"00:51","volumn":"27.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.65","rise":"1.43%","time":"00:52","volumn":"27.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.61","rise":"1.40%","time":"00:53","volumn":"27.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.60","rise":"1.40%","time":"00:54","volumn":"27.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.59","rise":"1.39%","time":"00:55","volumn":"27.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.68","rise":"1.45%","time":"00:56","volumn":"27.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.54","rise":"1.36%","time":"00:57","volumn":"27.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.57","rise":"1.38%","time":"00:58","volumn":"27.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.63","rise":"1.42%","time":"00:59","volumn":"28.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.62","rise":"1.41%","time":"01:00","volumn":"28.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.62","rise":"1.41%","time":"01:01","volumn":"28.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.51","rise":"1.34%","time":"01:02","volumn":"28.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.56","rise":"1.37%","time":"01:03","volumn":"28.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.56","rise":"1.37%","time":"01:04","volumn":"28.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.60","rise":"1.40%","time":"01:05","volumn":"28.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.57","rise":"1.38%","time":"01:06","volumn":"28.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.51","rise":"1.34%","time":"01:07","volumn":"28.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.63","rise":"1.42%","time":"01:08","volumn":"28.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.60","rise":"1.40%","time":"01:09","volumn":"28.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.65","rise":"1.43%","time":"01:10","volumn":"28.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.83","rise":"1.54%","time":"01:11","volumn":"28.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.85","rise":"1.56%","time":"01:12","volumn":"28.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.83","rise":"1.54%","time":"01:13","volumn":"28.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.85","rise":"1.55%","time":"01:14","volumn":"28.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.93","rise":"1.61%","time":"01:15","volumn":"28.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.84","rise":"1.55%","time":"01:16","volumn":"28.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.98","rise":"1.64%","time":"01:17","volumn":"28.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.99","rise":"1.65%","time":"01:18","volumn":"28.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.91","rise":"1.59%","time":"01:19","volumn":"28.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.97","rise":"1.63%","time":"01:20","volumn":"28.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.95","rise":"1.62%","time":"01:21","volumn":"29.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.12","rise":"1.73%","time":"01:22","volumn":"29.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.04","rise":"1.68%","time":"01:23","volumn":"29.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.93","rise":"1.60%","time":"01:24","volumn":"29.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.01","rise":"1.66%","time":"01:25","volumn":"29.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.27","rise":"1.82%","time":"01:26","volumn":"29.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.38","rise":"1.89%","time":"01:27","volumn":"29.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.47","rise":"1.95%","time":"01:28","volumn":"29.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.60","rise":"2.03%","time":"01:29","volumn":"29.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.71","rise":"2.11%","time":"01:30","volumn":"29.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.56","rise":"2.01%","time":"01:31","volumn":"29.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.61","rise":"2.04%","time":"01:32","volumn":"29.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.68","rise":"2.08%","time":"01:33","volumn":"30.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.71","rise":"2.10%","time":"01:34","volumn":"30.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.67","rise":"2.08%","time":"01:35","volumn":"30.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.63","rise":"2.05%","time":"01:36","volumn":"30.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.67","rise":"2.08%","time":"01:37","volumn":"30.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.61","rise":"2.04%","time":"01:38","volumn":"30.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.48","rise":"1.96%","time":"01:39","volumn":"30.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.46","rise":"1.94%","time":"01:40","volumn":"30.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.37","rise":"1.88%","time":"01:41","volumn":"30.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.51","rise":"1.98%","time":"01:42","volumn":"30.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.41","rise":"1.91%","time":"01:43","volumn":"30.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.42","rise":"1.92%","time":"01:44","volumn":"30.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.45","rise":"1.94%","time":"01:45","volumn":"30.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.49","rise":"1.96%","time":"01:46","volumn":"30.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.51","rise":"1.98%","time":"01:47","volumn":"30.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.55","rise":"2.00%","time":"01:48","volumn":"30.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.34","rise":"1.87%","time":"01:49","volumn":"31.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.28","rise":"1.83%","time":"01:50","volumn":"31.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.25","rise":"1.81%","time":"01:51","volumn":"31.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.14","rise":"1.74%","time":"01:52","volumn":"31.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.17","rise":"1.76%","time":"01:53","volumn":"31.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.15","rise":"1.75%","time":"01:54","volumn":"31.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.34","rise":"1.87%","time":"01:55","volumn":"31.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.25","rise":"1.81%","time":"01:56","volumn":"31.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.44","rise":"1.93%","time":"01:57","volumn":"31.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.51","rise":"1.98%","time":"01:58","volumn":"31.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.59","rise":"2.03%","time":"01:59","volumn":"31.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.49","rise":"1.96%","time":"02:00","volumn":"31.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.27","rise":"1.82%","time":"02:01","volumn":"31.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.23","rise":"1.80%","time":"02:02","volumn":"32.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.20","rise":"1.78%","time":"02:03","volumn":"32.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.08","rise":"1.70%","time":"02:04","volumn":"32.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.16","rise":"1.76%","time":"02:05","volumn":"32.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.10","rise":"1.72%","time":"02:06","volumn":"32.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.07","rise":"1.70%","time":"02:07","volumn":"32.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.11","rise":"1.72%","time":"02:08","volumn":"32.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.16","rise":"1.75%","time":"02:09","volumn":"32.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.18","rise":"1.77%","time":"02:10","volumn":"32.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.09","rise":"1.71%","time":"02:11","volumn":"32.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.99","rise":"1.64%","time":"02:12","volumn":"32.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.05","rise":"1.68%","time":"02:13","volumn":"32.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.21","rise":"1.78%","time":"02:14","volumn":"32.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.23","rise":"1.80%","time":"02:15","volumn":"32.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.15","rise":"1.75%","time":"02:16","volumn":"32.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.31","rise":"1.85%","time":"02:17","volumn":"32.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.39","rise":"1.90%","time":"02:18","volumn":"32.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.26","rise":"1.82%","time":"02:19","volumn":"32.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.14","rise":"1.74%","time":"02:20","volumn":"33.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.30","rise":"1.84%","time":"02:21","volumn":"33.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.34","rise":"1.87%","time":"02:22","volumn":"33.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.33","rise":"1.86%","time":"02:23","volumn":"33.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.36","rise":"1.88%","time":"02:24","volumn":"33.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.45","rise":"1.94%","time":"02:25","volumn":"33.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.42","rise":"1.92%","time":"02:26","volumn":"33.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.30","rise":"1.84%","time":"02:27","volumn":"33.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.23","rise":"1.80%","time":"02:28","volumn":"33.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.13","rise":"1.73%","time":"02:29","volumn":"33.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.19","rise":"1.77%","time":"02:30","volumn":"33.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.15","rise":"1.75%","time":"02:31","volumn":"33.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.09","rise":"1.71%","time":"02:32","volumn":"33.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.87","rise":"1.57%","time":"02:33","volumn":"33.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.87","rise":"1.57%","time":"02:34","volumn":"33.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.78","rise":"1.51%","time":"02:35","volumn":"34.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.90","rise":"1.59%","time":"02:36","volumn":"34.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.86","rise":"1.56%","time":"02:37","volumn":"34.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.85","rise":"1.56%","time":"02:38","volumn":"34.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.91","rise":"1.59%","time":"02:39","volumn":"34.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.96","rise":"1.62%","time":"02:40","volumn":"34.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.12","rise":"1.73%","time":"02:41","volumn":"34.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.07","rise":"1.70%","time":"02:42","volumn":"34.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.12","rise":"1.73%","time":"02:43","volumn":"34.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.19","rise":"1.77%","time":"02:44","volumn":"34.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.26","rise":"1.82%","time":"02:45","volumn":"34.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.28","rise":"1.83%","time":"02:46","volumn":"34.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.21","rise":"1.79%","time":"02:47","volumn":"34.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.21","rise":"1.79%","time":"02:48","volumn":"34.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.17","rise":"1.76%","time":"02:49","volumn":"34.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.14","rise":"1.74%","time":"02:50","volumn":"34.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.18","rise":"1.77%","time":"02:51","volumn":"34.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.12","rise":"1.73%","time":"02:52","volumn":"34.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.18","rise":"1.77%","time":"02:53","volumn":"34.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.98","rise":"1.64%","time":"02:54","volumn":"34.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.07","rise":"1.70%","time":"02:55","volumn":"35.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.07","rise":"1.70%","time":"02:56","volumn":"35.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.16","rise":"1.75%","time":"02:57","volumn":"35.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.15","rise":"1.75%","time":"02:58","volumn":"35.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.09","rise":"1.71%","time":"02:59","volumn":"35.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.17","rise":"1.76%","time":"03:00","volumn":"35.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.73","rise":"1.48%","time":"03:01","volumn":"35.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.66","rise":"1.44%","time":"03:02","volumn":"35.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.27","rise":"1.19%","time":"03:03","volumn":"35.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.08","rise":"1.07%","time":"03:04","volumn":"35.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.94","rise":"0.98%","time":"03:05","volumn":"35.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.08","rise":"1.07%","time":"03:06","volumn":"36.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.72","rise":"0.84%","time":"03:07","volumn":"36.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.88","rise":"0.94%","time":"03:08","volumn":"36.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"1.02%","time":"03:09","volumn":"36.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.14","rise":"1.11%","time":"03:10","volumn":"36.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.19","rise":"1.14%","time":"03:11","volumn":"36.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.17","rise":"1.12%","time":"03:12","volumn":"36.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.17","rise":"1.12%","time":"03:13","volumn":"36.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.19","rise":"1.14%","time":"03:14","volumn":"36.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.28","rise":"1.20%","time":"03:15","volumn":"36.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.36","rise":"1.25%","time":"03:16","volumn":"36.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.23","rise":"1.16%","time":"03:17","volumn":"36.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.23","rise":"1.17%","time":"03:18","volumn":"37.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.37","rise":"1.25%","time":"03:19","volumn":"37.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.28","rise":"1.20%","time":"03:20","volumn":"37.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.43","rise":"1.29%","time":"03:21","volumn":"37.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.40","rise":"1.27%","time":"03:22","volumn":"37.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.34","rise":"1.23%","time":"03:23","volumn":"37.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.29","rise":"1.20%","time":"03:24","volumn":"37.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.29","rise":"1.20%","time":"03:25","volumn":"37.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.43","rise":"1.29%","time":"03:26","volumn":"37.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.39","rise":"1.26%","time":"03:27","volumn":"37.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.35","rise":"1.24%","time":"03:28","volumn":"37.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.28","rise":"1.20%","time":"03:29","volumn":"37.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.42","rise":"1.28%","time":"03:30","volumn":"37.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.50","rise":"1.33%","time":"03:31","volumn":"37.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.43","rise":"1.29%","time":"03:32","volumn":"37.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.42","rise":"1.28%","time":"03:33","volumn":"37.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.51","rise":"1.34%","time":"03:34","volumn":"38.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.65","rise":"1.43%","time":"03:35","volumn":"38.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.61","rise":"1.40%","time":"03:36","volumn":"38.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.71","rise":"1.47%","time":"03:37","volumn":"38.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.67","rise":"1.44%","time":"03:38","volumn":"38.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.66","rise":"1.44%","time":"03:39","volumn":"38.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.49","rise":"1.33%","time":"03:40","volumn":"38.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.55","rise":"1.36%","time":"03:41","volumn":"38.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.63","rise":"1.42%","time":"03:42","volumn":"38.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.66","rise":"1.44%","time":"03:43","volumn":"38.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.72","rise":"1.48%","time":"03:44","volumn":"38.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.61","rise":"1.41%","time":"03:45","volumn":"38.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.59","rise":"1.39%","time":"03:46","volumn":"38.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.64","rise":"1.42%","time":"03:47","volumn":"39.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.62","rise":"1.41%","time":"03:48","volumn":"39.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.59","rise":"1.39%","time":"03:49","volumn":"39.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.44","rise":"1.29%","time":"03:50","volumn":"39.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.79","rise":"1.52%","time":"03:51","volumn":"39.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.79","rise":"1.52%","time":"03:52","volumn":"39.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.94","rise":"1.61%","time":"03:53","volumn":"39.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"159.94","rise":"1.61%","time":"03:54","volumn":"39.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.03","rise":"1.67%","time":"03:55","volumn":"40.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.10","rise":"1.72%","time":"03:56","volumn":"40.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.09","rise":"1.71%","time":"03:57","volumn":"40.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.11","rise":"1.72%","time":"03:58","volumn":"40.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.19","rise":"1.77%","time":"03:59","volumn":"40.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"160.20","rise":"1.78%","time":"04:00","volumn":"42.33\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"AMD[AMD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMD.html?from=360search","volume":"4233.31\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/15","2024\/04\/26"]},"cy":{"o":["211.38","181.95","152.53","123.10","93.67"]},"cyrate":{"o":["117.02%","86.81%","56.60%","26.38%","-3.83%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"97.40","rise":"0","time":"05\/15","volumn":"51.67\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"101.48","rise":"4.19%","time":"05\/16","volumn":"90.57\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"103.75","rise":"6.52%","time":"05\/17","volumn":"75.21\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"107.93","rise":"10.81%","time":"05\/18","volumn":"73.52\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"105.82","rise":"8.64%","time":"05\/19","volumn":"67.86\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"108.00","rise":"10.88%","time":"05\/22","volumn":"65.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"108.12","rise":"11.01%","time":"05\/23","volumn":"73.06\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"108.27","rise":"11.16%","time":"05\/24","volumn":"65.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"120.35","rise":"23.56%","time":"05\/25","volumn":"108.42\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"127.03","rise":"30.42%","time":"05\/26","volumn":"92.85\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"125.27","rise":"28.61%","time":"05\/30","volumn":"98.82\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"118.21","rise":"21.37%","time":"05\/31","volumn":"87.47\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"119.47","rise":"22.66%","time":"06\/01","volumn":"65.98\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"117.86","rise":"21.01%","time":"06\/02","volumn":"52.34\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"117.93","rise":"21.08%","time":"06\/05","volumn":"52.58\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"124.23","rise":"27.55%","time":"06\/06","volumn":"75.17\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"117.83","rise":"20.98%","time":"06\/07","volumn":"81.67\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"121.05","rise":"24.28%","time":"06\/08","volumn":"65.20\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"124.92","rise":"28.25%","time":"06\/09","volumn":"75.08\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"129.19","rise":"32.64%","time":"06\/12","volumn":"85.46\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"124.53","rise":"27.85%","time":"06\/13","volumn":"132.34\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"127.33","rise":"30.73%","time":"06\/14","volumn":"95.78\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"124.24","rise":"27.56%","time":"06\/15","volumn":"85.51\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"120.08","rise":"23.29%","time":"06\/16","volumn":"81.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"118.93","rise":"22.10%","time":"06\/20","volumn":"58.80\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"112.11","rise":"15.10%","time":"06\/21","volumn":"82.77\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"110.70","rise":"13.66%","time":"06\/22","volumn":"70.68\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"110.01","rise":"12.95%","time":"06\/23","volumn":"73.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"107.51","rise":"10.38%","time":"06\/26","volumn":"68.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"110.39","rise":"13.34%","time":"06\/27","volumn":"58.85\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.17","rise":"13.11%","time":"06\/28","volumn":"67.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.24","rise":"14.21%","time":"06\/29","volumn":"58.31\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.91","rise":"16.95%","time":"06\/30","volumn":"53.34\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"115.82","rise":"18.91%","time":"07\/03","volumn":"31.86\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"113.95","rise":"16.99%","time":"07\/05","volumn":"49.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"113.48","rise":"16.51%","time":"07\/06","volumn":"42.37\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"113.17","rise":"16.19%","time":"07\/07","volumn":"37.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"113.58","rise":"16.61%","time":"07\/10","volumn":"49.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"111.32","rise":"14.29%","time":"07\/11","volumn":"59.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"114.58","rise":"17.64%","time":"07\/12","volumn":"57.95\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"115.92","rise":"19.01%","time":"07\/13","volumn":"49.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.94","rise":"19.03%","time":"07\/14","volumn":"91.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"118.32","rise":"21.48%","time":"07\/17","volumn":"68.54\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"117.93","rise":"21.08%","time":"07\/18","volumn":"57.93\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"116.43","rise":"19.54%","time":"07\/19","volumn":"70.25\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"110.25","rise":"13.19%","time":"07\/20","volumn":"76.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"110.95","rise":"13.91%","time":"07\/21","volumn":"76.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"110.61","rise":"13.56%","time":"07\/24","volumn":"45.60\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"113.00","rise":"16.02%","time":"07\/25","volumn":"44.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.09","rise":"13.03%","time":"07\/26","volumn":"51.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"111.10","rise":"14.07%","time":"07\/27","volumn":"70.57\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"112.96","rise":"15.98%","time":"07\/28","volumn":"55.48\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"114.40","rise":"17.45%","time":"07\/31","volumn":"54.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"117.60","rise":"20.74%","time":"08\/01","volumn":"95.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"109.35","rise":"12.27%","time":"08\/02","volumn":"173.24\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"113.15","rise":"16.17%","time":"08\/03","volumn":"90.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"115.82","rise":"18.91%","time":"08\/04","volumn":"83.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"116.81","rise":"19.93%","time":"08\/07","volumn":"65.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"113.23","rise":"16.25%","time":"08\/08","volumn":"54.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"110.47","rise":"13.42%","time":"08\/09","volumn":"56.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"110.23","rise":"13.17%","time":"08\/10","volumn":"57.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"107.57","rise":"10.44%","time":"08\/11","volumn":"55.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"111.98","rise":"14.97%","time":"08\/14","volumn":"57.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"111.35","rise":"14.32%","time":"08\/15","volumn":"53.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"107.19","rise":"10.05%","time":"08\/16","volumn":"53.34\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"104.44","rise":"7.23%","time":"08\/17","volumn":"58.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"105.45","rise":"8.26%","time":"08\/18","volumn":"59.89\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"108.22","rise":"11.11%","time":"08\/21","volumn":"49.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.66","rise":"8.48%","time":"08\/22","volumn":"47.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.43","rise":"12.35%","time":"08\/23","volumn":"54.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"101.80","rise":"4.52%","time":"08\/24","volumn":"109.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"102.25","rise":"4.98%","time":"08\/25","volumn":"74.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"102.61","rise":"5.35%","time":"08\/28","volumn":"55.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"105.92","rise":"8.75%","time":"08\/29","volumn":"50.81\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"106.59","rise":"9.44%","time":"08\/30","volumn":"54.83\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"105.72","rise":"8.54%","time":"08\/31","volumn":"58.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"109.45","rise":"12.37%","time":"09\/01","volumn":"54.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.78","rise":"13.74%","time":"09\/05","volumn":"66.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"109.28","rise":"12.20%","time":"09\/06","volumn":"47.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.59","rise":"9.44%","time":"09\/07","volumn":"49.05\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.09","rise":"8.92%","time":"09\/08","volumn":"46.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.32","rise":"8.13%","time":"09\/11","volumn":"50.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.31","rise":"8.12%","time":"09\/12","volumn":"44.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.71","rise":"10.59%","time":"09\/13","volumn":"44.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.63","rise":"9.48%","time":"09\/14","volumn":"45.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"101.49","rise":"4.20%","time":"09\/15","volumn":"71.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"102.37","rise":"5.10%","time":"09\/18","volumn":"49.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"101.61","rise":"4.32%","time":"09\/19","volumn":"41.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.34","rise":"3.02%","time":"09\/20","volumn":"55.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"96.11","rise":"-1.32%","time":"09\/21","volumn":"59.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.20","rise":"-1.23%","time":"09\/22","volumn":"52.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.38","rise":"-0.02%","time":"09\/25","volumn":"43.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"95.96","rise":"-1.48%","time":"09\/26","volumn":"42.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"98.07","rise":"0.69%","time":"09\/27","volumn":"51.21\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"5.50%","time":"09\/28","volumn":"72.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.82","rise":"5.56%","time":"09\/29","volumn":"56.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"103.27","rise":"6.03%","time":"10\/02","volumn":"45.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.08","rise":"2.75%","time":"10\/03","volumn":"48.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"104.07","rise":"6.85%","time":"10\/04","volumn":"50.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.91","rise":"5.66%","time":"10\/05","volumn":"51.74\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"107.24","rise":"10.10%","time":"10\/06","volumn":"64.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.97","rise":"9.83%","time":"10\/09","volumn":"39.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.01","rise":"11.92%","time":"10\/10","volumn":"57.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"108.31","rise":"11.20%","time":"10\/11","volumn":"51.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.79","rise":"11.69%","time":"10\/12","volumn":"60.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"105.09","rise":"7.90%","time":"10\/13","volumn":"52.90\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.46","rise":"9.30%","time":"10\/16","volumn":"42.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.14","rise":"7.95%","time":"10\/17","volumn":"49.59\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.17","rise":"4.90%","time":"10\/18","volumn":"50.42\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"102.40","rise":"5.13%","time":"10\/19","volumn":"52.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.81","rise":"4.53%","time":"10\/20","volumn":"61.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"100.01","rise":"2.68%","time":"10\/23","volumn":"50.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.67","rise":"4.38%","time":"10\/24","volumn":"51.94\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"96.06","rise":"-1.38%","time":"10\/25","volumn":"53.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.67","rise":"-3.83%","time":"10\/26","volumn":"49.81\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.43","rise":"-1.00%","time":"10\/27","volumn":"52.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"96.18","rise":"-1.25%","time":"10\/30","volumn":"43.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"98.50","rise":"1.13%","time":"10\/31","volumn":"79.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"108.04","rise":"10.92%","time":"11\/01","volumn":"138.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.83","rise":"10.71%","time":"11\/02","volumn":"71.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"112.25","rise":"15.25%","time":"11\/03","volumn":"65.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.75","rise":"14.73%","time":"11\/06","volumn":"49.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"113.45","rise":"16.48%","time":"11\/07","volumn":"50.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.59","rise":"16.62%","time":"11\/08","volumn":"41.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"113.49","rise":"16.52%","time":"11\/09","volumn":"61.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"118.59","rise":"21.76%","time":"11\/10","volumn":"75.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.79","rise":"19.91%","time":"11\/13","volumn":"46.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"119.88","rise":"23.08%","time":"11\/14","volumn":"60.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"118.00","rise":"21.15%","time":"11\/15","volumn":"59.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"119.83","rise":"23.03%","time":"11\/16","volumn":"49.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"120.62","rise":"23.84%","time":"11\/17","volumn":"38.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.53","rise":"24.77%","time":"11\/20","volumn":"43.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"119.16","rise":"22.34%","time":"11\/21","volumn":"40.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"122.51","rise":"25.78%","time":"11\/22","volumn":"56.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.31","rise":"25.57%","time":"11\/24","volumn":"18.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"122.65","rise":"25.92%","time":"11\/27","volumn":"32.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"122.01","rise":"25.27%","time":"11\/28","volumn":"32.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"123.85","rise":"27.16%","time":"11\/29","volumn":"37.84\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"121.16","rise":"24.39%","time":"11\/30","volumn":"44.46\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"121.39","rise":"24.63%","time":"12\/01","volumn":"37.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"118.57","rise":"21.74%","time":"12\/04","volumn":"39.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"118.38","rise":"21.54%","time":"12\/05","volumn":"38.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"116.82","rise":"19.94%","time":"12\/06","volumn":"60.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.37","rise":"31.80%","time":"12\/07","volumn":"118.20\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"128.92","rise":"32.36%","time":"12\/08","volumn":"89.27\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.41","rise":"38.00%","time":"12\/11","volumn":"98.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"137.61","rise":"41.28%","time":"12\/12","volumn":"111.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"138.19","rise":"41.88%","time":"12\/13","volumn":"70.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"138.00","rise":"41.68%","time":"12\/14","volumn":"76.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"139.15","rise":"42.86%","time":"12\/15","volumn":"70.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"138.90","rise":"42.61%","time":"12\/18","volumn":"45.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"140.15","rise":"43.89%","time":"12\/19","volumn":"63.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"135.47","rise":"39.09%","time":"12\/20","volumn":"54.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"139.91","rise":"43.64%","time":"12\/21","volumn":"47.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.60","rise":"43.33%","time":"12\/22","volumn":"35.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.41","rise":"47.24%","time":"12\/26","volumn":"47.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"146.07","rise":"49.97%","time":"12\/27","volumn":"48.98\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"148.76","rise":"52.73%","time":"12\/28","volumn":"63.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"147.41","rise":"51.34%","time":"12\/29","volumn":"62.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.58","rise":"42.28%","time":"01\/02","volumn":"64.75\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.32","rise":"38.93%","time":"01\/03","volumn":"61.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.01","rise":"39.64%","time":"01\/04","volumn":"58.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"138.58","rise":"42.28%","time":"01\/05","volumn":"69.59\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.18","rise":"50.08%","time":"01\/08","volumn":"71.62\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"149.26","rise":"53.24%","time":"01\/09","volumn":"67.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"148.54","rise":"52.51%","time":"01\/10","volumn":"56.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.02","rise":"51.97%","time":"01\/11","volumn":"62.64\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"146.56","rise":"50.47%","time":"01\/12","volumn":"48.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"158.74","rise":"62.98%","time":"01\/16","volumn":"112.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.17","rise":"64.45%","time":"01\/17","volumn":"103.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.67","rise":"67.01%","time":"01\/18","volumn":"131.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"174.23","rise":"78.88%","time":"01\/19","volumn":"139.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.18","rise":"72.67%","time":"01\/22","volumn":"122.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"168.42","rise":"72.92%","time":"01\/23","volumn":"76.40\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"178.29","rise":"83.05%","time":"01\/24","volumn":"125.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"180.33","rise":"85.14%","time":"01\/25","volumn":"126.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"177.25","rise":"81.98%","time":"01\/26","volumn":"107.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"177.83","rise":"82.58%","time":"01\/29","volumn":"89.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"172.06","rise":"76.65%","time":"01\/30","volumn":"120.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.69","rise":"72.17%","time":"01\/31","volumn":"132.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.48","rise":"75.03%","time":"02\/01","volumn":"91.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"177.66","rise":"82.40%","time":"02\/02","volumn":"82.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"174.23","rise":"78.88%","time":"02\/05","volumn":"76.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"167.88","rise":"72.36%","time":"02\/06","volumn":"68.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.94","rise":"75.50%","time":"02\/07","volumn":"53.49\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.35","rise":"73.87%","time":"02\/08","volumn":"43.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"172.48","rise":"77.08%","time":"02\/09","volumn":"56.33\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"171.91","rise":"76.50%","time":"02\/12","volumn":"58.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"171.54","rise":"76.12%","time":"02\/13","volumn":"62.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"178.70","rise":"83.47%","time":"02\/14","volumn":"57.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"176.76","rise":"81.48%","time":"02\/15","volumn":"51.03\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"173.87","rise":"78.51%","time":"02\/16","volumn":"53.88\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"165.69","rise":"70.11%","time":"02\/20","volumn":"66.39\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"164.29","rise":"68.68%","time":"02\/21","volumn":"44.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.86","rise":"86.71%","time":"02\/22","volumn":"100.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"176.52","rise":"81.23%","time":"02\/23","volumn":"69.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"176.01","rise":"80.71%","time":"02\/26","volumn":"45.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"178.00","rise":"82.75%","time":"02\/27","volumn":"43.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"176.54","rise":"81.25%","time":"02\/28","volumn":"35.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"192.53","rise":"97.67%","time":"02\/29","volumn":"104.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"108.05%","time":"03\/01","volumn":"103.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"205.36","rise":"110.84%","time":"03\/04","volumn":"86.67\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"205.13","rise":"110.61%","time":"03\/05","volumn":"65.25\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"210.63","rise":"116.25%","time":"03\/06","volumn":"86.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.38","rise":"117.02%","time":"03\/07","volumn":"63.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"207.39","rise":"112.93%","time":"03\/08","volumn":"120.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"198.39","rise":"103.69%","time":"03\/11","volumn":"72.96\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"202.76","rise":"108.17%","time":"03\/12","volumn":"68.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"194.79","rise":"99.99%","time":"03\/13","volumn":"70.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"187.06","rise":"92.05%","time":"03\/14","volumn":"84.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"191.06","rise":"96.16%","time":"03\/15","volumn":"95.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.65","rise":"95.74%","time":"03\/18","volumn":"59.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"181.42","rise":"86.26%","time":"03\/19","volumn":"83.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"179.73","rise":"84.53%","time":"03\/20","volumn":"81.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.68","rise":"83.45%","time":"03\/21","volumn":"75.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"179.65","rise":"84.45%","time":"03\/22","volumn":"57.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"178.63","rise":"83.40%","time":"03\/25","volumn":"71.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"82.62%","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"84.38%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"85.31%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"88.23%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"83.47%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"85.60%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"70.26%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"74.97%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"74.44%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"75.34%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"71.60%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"75.05%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"67.64%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"64.60%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"67.82%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"58.13%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"59.22%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"50.55%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"52.61%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"56.33%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"55.79%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"57.86%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"61.60%","time":"04\/26","volumn":"42.51\u4e07"}],"points":"240"}}