{"amount":"74.95\u4ebf","changeAmount":"1.86","close":"164.47","currentPrice":"166.33","currenttime":"2024-05-21 04:01:00","e":{"@attributes":{"datetime":"2024-05-21 04:01:00","e1":"166.33","e2":"1.86","e3":"(1.13%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["168.85","163.87","158.89","153.91","148.93"]},"cyrate":{"o":["11.33%","8.04%","4.76%","1.48%","-1.81%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.67","rise":"0","time":"02:35","volumn":"2330.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.98","rise":"0.20%","time":"02:40","volumn":"2277.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.95","rise":"0.18%","time":"02:45","volumn":"1698.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.88","rise":"0.14%","time":"02:50","volumn":"1597.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.75","rise":"0.05%","time":"02:55","volumn":"1853.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.72","rise":"0.03%","time":"03:00","volumn":"1523.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.98","rise":"0.20%","time":"03:05","volumn":"1918.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.74","rise":"0.05%","time":"03:10","volumn":"1612.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.65","rise":"-0.01%","time":"03:15","volumn":"2109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.61","rise":"-0.04%","time":"03:20","volumn":"1873.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.57","rise":"-0.07%","time":"03:25","volumn":"2472.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.55","rise":"-0.08%","time":"03:30","volumn":"2577.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.36","rise":"-0.20%","time":"03:35","volumn":"2238.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.15","rise":"-0.35%","time":"03:40","volumn":"5360.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.09","rise":"-0.39%","time":"03:45","volumn":"3798.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"150.68","rise":"-0.65%","time":"03:50","volumn":"6769.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"150.80","rise":"-0.57%","time":"03:55","volumn":"5588.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"150.56","rise":"-0.73%","time":"04:00","volumn":"3.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"148.93","rise":"-1.81%","time":"21:35","volumn":"1.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"148.96","rise":"-1.79%","time":"21:40","volumn":"1.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"150.77","rise":"-0.59%","time":"21:45","volumn":"1.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.62","rise":"-0.03%","time":"21:50","volumn":"1.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.65","rise":"-0.01%","time":"21:55","volumn":"7646.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.42","rise":"-0.16%","time":"22:00","volumn":"4751.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.37","rise":"-0.20%","time":"22:05","volumn":"7161.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.48","rise":"-0.12%","time":"22:10","volumn":"5642.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.63","rise":"-0.02%","time":"22:15","volumn":"7818.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.29","rise":"-0.25%","time":"22:20","volumn":"5724.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.58","rise":"-0.06%","time":"22:25","volumn":"6516.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.89","rise":"0.14%","time":"22:30","volumn":"8641.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"152.44","rise":"0.51%","time":"22:35","volumn":"8503.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.22","rise":"-0.30%","time":"22:40","volumn":"7601.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.17","rise":"-0.33%","time":"22:45","volumn":"5382.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"150.87","rise":"-0.53%","time":"22:50","volumn":"3986.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"150.91","rise":"-0.50%","time":"22:55","volumn":"4252.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.45","rise":"-0.14%","time":"23:00","volumn":"4428.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.81","rise":"0.09%","time":"23:05","volumn":"3592.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"151.95","rise":"0.18%","time":"23:10","volumn":"3705.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"152.16","rise":"0.32%","time":"23:15","volumn":"3471.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"152.24","rise":"0.38%","time":"23:20","volumn":"3229.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"152.47","rise":"0.53%","time":"23:25","volumn":"3274.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.40","rise":"1.14%","time":"23:30","volumn":"7407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.23","rise":"1.03%","time":"23:35","volumn":"6044.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.01","rise":"0.88%","time":"23:40","volumn":"4836.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"152.74","rise":"0.71%","time":"23:45","volumn":"4179.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"152.78","rise":"0.73%","time":"23:50","volumn":"2170.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"152.90","rise":"0.81%","time":"23:55","volumn":"2640.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.67","rise":"0.66%","time":"00:00","volumn":"2356.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.47","rise":"0.53%","time":"00:05","volumn":"2616.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.82","rise":"0.76%","time":"00:10","volumn":"3041.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.67","rise":"0.66%","time":"00:15","volumn":"2335.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.76","rise":"0.72%","time":"00:20","volumn":"2602.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.63","rise":"0.63%","time":"00:25","volumn":"2808.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.78","rise":"0.73%","time":"00:30","volumn":"1502.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.58","rise":"0.60%","time":"00:35","volumn":"1979.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.51","rise":"0.55%","time":"00:40","volumn":"1949.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.53","rise":"0.57%","time":"00:45","volumn":"1161.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.53","rise":"0.57%","time":"00:50","volumn":"1831.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.49","rise":"0.54%","time":"00:55","volumn":"1508.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.65","rise":"0.64%","time":"01:00","volumn":"1461.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.50","rise":"0.54%","time":"01:05","volumn":"2285.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.24","rise":"0.38%","time":"01:10","volumn":"2864.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.07","rise":"0.26%","time":"01:15","volumn":"2040.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.00","rise":"0.22%","time":"01:20","volumn":"1946.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.12","rise":"0.30%","time":"01:25","volumn":"1875.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.12","rise":"0.29%","time":"01:30","volumn":"908.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.07","rise":"0.26%","time":"01:35","volumn":"1188.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"151.90","rise":"0.15%","time":"01:40","volumn":"1383.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.20","rise":"0.35%","time":"01:45","volumn":"1968.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.27","rise":"0.40%","time":"01:50","volumn":"1399.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.24","rise":"0.37%","time":"01:55","volumn":"1190.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.10","rise":"0.29%","time":"02:00","volumn":"1210.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.13","rise":"0.30%","time":"02:05","volumn":"920.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.11","rise":"0.29%","time":"02:10","volumn":"1031.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.54","rise":"0.57%","time":"02:15","volumn":"2180.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.62","rise":"0.62%","time":"02:20","volumn":"2882.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.62","rise":"0.63%","time":"02:25","volumn":"1952.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.39","rise":"0.47%","time":"02:30","volumn":"2347.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.55","rise":"0.58%","time":"02:35","volumn":"1966.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.60","rise":"0.62%","time":"02:40","volumn":"1526.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.64","rise":"0.64%","time":"02:45","volumn":"2280.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.63","rise":"0.63%","time":"02:50","volumn":"2040.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.65","rise":"0.64%","time":"02:55","volumn":"1560.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.75","rise":"0.71%","time":"03:00","volumn":"1587.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.78","rise":"0.73%","time":"03:05","volumn":"1953.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.75","rise":"0.72%","time":"03:10","volumn":"1821.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.86","rise":"0.78%","time":"03:15","volumn":"1872.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"153.05","rise":"0.91%","time":"03:20","volumn":"2449.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"153.05","rise":"0.91%","time":"03:25","volumn":"2545.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"153.02","rise":"0.89%","time":"03:30","volumn":"1954.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"153.00","rise":"0.88%","time":"03:35","volumn":"1739.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.85","rise":"0.78%","time":"03:40","volumn":"2563.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"153.08","rise":"0.93%","time":"03:45","volumn":"2638.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.77","rise":"0.73%","time":"03:50","volumn":"2643.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"152.98","rise":"0.86%","time":"03:55","volumn":"4153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"153.16","rise":"0.98%","time":"04:00","volumn":"4.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.24","rise":"3.67%","time":"21:35","volumn":"2.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"156.02","rise":"2.87%","time":"21:40","volumn":"1.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"156.27","rise":"3.03%","time":"21:45","volumn":"8858.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"155.40","rise":"2.46%","time":"21:50","volumn":"9051.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"155.24","rise":"2.35%","time":"21:55","volumn":"8890.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"155.50","rise":"2.53%","time":"22:00","volumn":"5960.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"155.65","rise":"2.62%","time":"22:05","volumn":"9189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"156.00","rise":"2.85%","time":"22:10","volumn":"5623.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"155.81","rise":"2.73%","time":"22:15","volumn":"5269.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"156.23","rise":"3.01%","time":"22:20","volumn":"4884.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"156.85","rise":"3.42%","time":"22:25","volumn":"6910.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"156.83","rise":"3.40%","time":"22:30","volumn":"5750.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.73","rise":"3.99%","time":"22:35","volumn":"1.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"158.27","rise":"4.35%","time":"22:40","volumn":"1.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"158.14","rise":"4.27%","time":"22:45","volumn":"6917.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.70","rise":"3.98%","time":"22:50","volumn":"6856.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.67","rise":"3.96%","time":"22:55","volumn":"6722.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.60","rise":"3.91%","time":"23:00","volumn":"6754.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.89","rise":"4.10%","time":"23:05","volumn":"6469.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.69","rise":"3.97%","time":"23:10","volumn":"6550.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"158.15","rise":"4.27%","time":"23:15","volumn":"4812.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.50","rise":"3.85%","time":"23:20","volumn":"6512.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.29","rise":"3.71%","time":"23:25","volumn":"3890.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.17","rise":"3.63%","time":"23:30","volumn":"3932.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.42","rise":"3.79%","time":"23:35","volumn":"2895.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.28","rise":"3.70%","time":"23:40","volumn":"3339.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.38","rise":"3.76%","time":"23:45","volumn":"2416.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.29","rise":"3.71%","time":"23:50","volumn":"2532.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"157.53","rise":"3.86%","time":"23:55","volumn":"3220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"156.99","rise":"3.51%","time":"00:00","volumn":"3466.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"156.97","rise":"3.49%","time":"00:05","volumn":"4498.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.06","rise":"3.55%","time":"00:10","volumn":"2842.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"156.93","rise":"3.47%","time":"00:15","volumn":"3364.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.02","rise":"3.53%","time":"00:20","volumn":"3607.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.06","rise":"3.55%","time":"00:25","volumn":"2366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.41","rise":"3.79%","time":"00:30","volumn":"3982.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.48","rise":"3.83%","time":"00:35","volumn":"3173.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.39","rise":"3.77%","time":"00:40","volumn":"2698.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.27","rise":"3.69%","time":"00:45","volumn":"2872.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.60","rise":"3.91%","time":"00:50","volumn":"3365.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.66","rise":"3.95%","time":"00:55","volumn":"3001.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"157.78","rise":"4.03%","time":"01:00","volumn":"4350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.20","rise":"4.31%","time":"01:05","volumn":"5589.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.24","rise":"4.33%","time":"01:10","volumn":"4336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.39","rise":"4.43%","time":"01:15","volumn":"2859.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.28","rise":"4.36%","time":"01:20","volumn":"5783.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.29","rise":"4.37%","time":"01:25","volumn":"2648.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.54","rise":"4.53%","time":"01:30","volumn":"3122.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.49","rise":"4.50%","time":"01:35","volumn":"2359.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.60","rise":"4.57%","time":"01:40","volumn":"3502.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.69","rise":"4.63%","time":"01:45","volumn":"2977.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.84","rise":"4.73%","time":"01:50","volumn":"3274.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.94","rise":"4.79%","time":"01:55","volumn":"3843.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.87","rise":"4.75%","time":"02:00","volumn":"4020.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.03","rise":"4.85%","time":"02:05","volumn":"4086.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.20","rise":"4.96%","time":"02:10","volumn":"4052.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.25","rise":"5.00%","time":"02:15","volumn":"4831.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.00","rise":"4.83%","time":"02:20","volumn":"3531.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.98","rise":"4.82%","time":"02:25","volumn":"3201.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.95","rise":"4.80%","time":"02:30","volumn":"3096.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.93","rise":"4.79%","time":"02:35","volumn":"3107.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.11","rise":"4.91%","time":"02:40","volumn":"3444.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.09","rise":"4.89%","time":"02:45","volumn":"2791.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.91","rise":"4.77%","time":"02:50","volumn":"3081.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.25","rise":"5.00%","time":"02:55","volumn":"2855.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.04","rise":"4.86%","time":"03:00","volumn":"2456.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.01","rise":"4.84%","time":"03:05","volumn":"2847.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.05","rise":"4.87%","time":"03:10","volumn":"2314.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"158.94","rise":"4.79%","time":"03:15","volumn":"3618.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.01","rise":"4.84%","time":"03:20","volumn":"2902.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.18","rise":"4.95%","time":"03:25","volumn":"2856.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.15","rise":"4.93%","time":"03:30","volumn":"3304.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.23","rise":"4.98%","time":"03:35","volumn":"4186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.12","rise":"4.91%","time":"03:40","volumn":"2900.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.23","rise":"4.98%","time":"03:45","volumn":"3808.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.19","rise":"4.96%","time":"03:50","volumn":"3127.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.10","rise":"4.90%","time":"03:55","volumn":"7818.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"159.67","rise":"5.27%","time":"04:00","volumn":"5.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"160.76","rise":"5.99%","time":"21:35","volumn":"3.45\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"161.63","rise":"6.57%","time":"21:40","volumn":"1.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"161.71","rise":"6.62%","time":"21:45","volumn":"1.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.43","rise":"7.09%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.31","rise":"7.02%","time":"21:55","volumn":"1.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"163.09","rise":"7.53%","time":"22:00","volumn":"1.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"163.41","rise":"7.74%","time":"22:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.75","rise":"7.31%","time":"22:10","volumn":"1.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.06","rise":"6.85%","time":"22:15","volumn":"1.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.26","rise":"6.99%","time":"22:20","volumn":"9893.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"163.45","rise":"7.77%","time":"22:25","volumn":"1.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"163.93","rise":"8.08%","time":"22:30","volumn":"1.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"163.57","rise":"7.85%","time":"22:35","volumn":"1.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"163.55","rise":"7.83%","time":"22:40","volumn":"7875.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"164.01","rise":"8.14%","time":"22:45","volumn":"1.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"164.31","rise":"8.33%","time":"22:50","volumn":"9027.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"164.53","rise":"8.48%","time":"22:55","volumn":"8805.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.18","rise":"8.91%","time":"23:00","volumn":"1.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"165.65","rise":"9.22%","time":"23:05","volumn":"1.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.65","rise":"9.88%","time":"23:10","volumn":"1.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.59","rise":"9.84%","time":"23:15","volumn":"2.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.80","rise":"9.98%","time":"23:20","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.30","rise":"9.65%","time":"23:25","volumn":"1.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.80","rise":"9.98%","time":"23:30","volumn":"9614.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"166.70","rise":"9.91%","time":"23:35","volumn":"1.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.13","rise":"10.20%","time":"23:40","volumn":"1.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.47","rise":"10.42%","time":"23:45","volumn":"2.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.19","rise":"10.23%","time":"23:50","volumn":"9371.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"167.93","rise":"10.72%","time":"23:55","volumn":"1.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.60","rise":"10.50%","time":"00:00","volumn":"1.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.35","rise":"9.68%","time":"00:05","volumn":"1.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.32","rise":"9.66%","time":"00:10","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.82","rise":"9.99%","time":"00:15","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.62","rise":"9.86%","time":"00:20","volumn":"6368.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.92","rise":"10.05%","time":"00:25","volumn":"7107.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.94","rise":"10.07%","time":"00:30","volumn":"6784.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.92","rise":"10.05%","time":"00:35","volumn":"5162.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.41","rise":"9.72%","time":"00:40","volumn":"5833.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.58","rise":"9.83%","time":"00:45","volumn":"4893.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.53","rise":"9.80%","time":"00:50","volumn":"4528.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.45","rise":"9.74%","time":"00:55","volumn":"5863.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.88","rise":"10.03%","time":"01:00","volumn":"4938.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.39","rise":"9.71%","time":"01:05","volumn":"6237.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.07","rise":"9.50%","time":"01:10","volumn":"4947.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.98","rise":"9.43%","time":"01:15","volumn":"5521.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.97","rise":"9.43%","time":"01:20","volumn":"5683.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.68","rise":"8.58%","time":"01:25","volumn":"1.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.85","rise":"8.69%","time":"01:30","volumn":"7317.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.32","rise":"9.00%","time":"01:35","volumn":"6132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.05","rise":"8.82%","time":"01:40","volumn":"6140.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.98","rise":"8.78%","time":"01:45","volumn":"6146.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.70","rise":"8.59%","time":"01:50","volumn":"9825.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.89","rise":"8.72%","time":"01:55","volumn":"5470.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.77","rise":"8.64%","time":"02:00","volumn":"4163.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.76","rise":"8.63%","time":"02:05","volumn":"6156.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.05","rise":"8.16%","time":"02:10","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"163.91","rise":"8.07%","time":"02:15","volumn":"8096.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.12","rise":"8.21%","time":"02:20","volumn":"6332.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.06","rise":"8.17%","time":"02:25","volumn":"5181.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"163.87","rise":"8.04%","time":"02:30","volumn":"4168.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.13","rise":"8.22%","time":"02:35","volumn":"4004.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.10","rise":"8.20%","time":"02:40","volumn":"2997.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.17","rise":"8.24%","time":"02:45","volumn":"4665.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.24","rise":"8.29%","time":"02:50","volumn":"6672.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.15","rise":"8.23%","time":"02:55","volumn":"3614.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.32","rise":"8.34%","time":"03:00","volumn":"4544.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.39","rise":"8.39%","time":"03:05","volumn":"4237.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.49","rise":"8.45%","time":"03:10","volumn":"5574.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.19","rise":"8.25%","time":"03:15","volumn":"5408.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.15","rise":"8.23%","time":"03:20","volumn":"4064.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.30","rise":"8.33%","time":"03:25","volumn":"3459.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.23","rise":"8.28%","time":"03:30","volumn":"3178.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.01","rise":"8.14%","time":"03:35","volumn":"5953.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"163.45","rise":"7.77%","time":"03:40","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"163.16","rise":"7.58%","time":"03:45","volumn":"7479.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"162.77","rise":"7.32%","time":"03:50","volumn":"8998.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"163.17","rise":"7.58%","time":"03:55","volumn":"4781.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"162.62","rise":"7.22%","time":"04:00","volumn":"5.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.59","rise":"9.84%","time":"21:35","volumn":"6.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"168.85","rise":"11.33%","time":"21:40","volumn":"3.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.14","rise":"10.20%","time":"21:45","volumn":"2.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.78","rise":"9.30%","time":"21:50","volumn":"2.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.48","rise":"9.11%","time":"21:55","volumn":"1.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.60","rise":"9.18%","time":"22:00","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.81","rise":"9.32%","time":"22:05","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.57","rise":"8.51%","time":"22:10","volumn":"1.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.36","rise":"9.03%","time":"22:15","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.12","rise":"8.87%","time":"22:20","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.94","rise":"9.41%","time":"22:25","volumn":"1.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.74","rise":"9.94%","time":"22:30","volumn":"1.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.05","rise":"10.14%","time":"22:35","volumn":"9758.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.63","rise":"9.87%","time":"22:40","volumn":"7972.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.23","rise":"10.26%","time":"22:45","volumn":"7488.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.43","rise":"10.39%","time":"22:50","volumn":"9623.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.11","rise":"10.18%","time":"22:55","volumn":"6574.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.29","rise":"10.30%","time":"23:00","volumn":"6078.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.45","rise":"9.74%","time":"23:05","volumn":"7456.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.89","rise":"10.03%","time":"23:10","volumn":"6645.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.07","rise":"10.15%","time":"23:15","volumn":"6506.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.13","rise":"10.19%","time":"23:20","volumn":"5004.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"167.50","rise":"10.44%","time":"23:25","volumn":"6830.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.96","rise":"10.08%","time":"23:30","volumn":"5709.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.71","rise":"9.92%","time":"23:35","volumn":"4454.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.45","rise":"9.74%","time":"23:40","volumn":"4353.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.01","rise":"9.45%","time":"23:45","volumn":"6083.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"165.75","rise":"9.28%","time":"23:50","volumn":"5402.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"166.12","rise":"9.53%","time":"23:55","volumn":"5392.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"166.40","rise":"9.71%","time":"00:00","volumn":"3605.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"166.14","rise":"9.54%","time":"00:05","volumn":"3574.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.88","rise":"9.37%","time":"00:10","volumn":"3326.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.71","rise":"9.25%","time":"00:15","volumn":"3569.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.71","rise":"9.25%","time":"00:20","volumn":"3625.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.43","rise":"9.07%","time":"00:25","volumn":"7097.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.34","rise":"9.01%","time":"00:30","volumn":"5964.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.15","rise":"8.89%","time":"00:35","volumn":"4057.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.21","rise":"8.93%","time":"00:40","volumn":"3300.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.79","rise":"8.65%","time":"00:45","volumn":"5015.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.76","rise":"8.63%","time":"00:50","volumn":"4925.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.03","rise":"8.81%","time":"00:55","volumn":"5359.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.98","rise":"8.77%","time":"01:00","volumn":"2.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.04","rise":"8.82%","time":"01:05","volumn":"3272.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"165.13","rise":"8.87%","time":"01:10","volumn":"2371.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.84","rise":"8.68%","time":"01:15","volumn":"2811.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.41","rise":"8.40%","time":"01:20","volumn":"4379.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.47","rise":"8.44%","time":"01:25","volumn":"3796.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.53","rise":"8.48%","time":"01:30","volumn":"3794.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.42","rise":"8.41%","time":"01:35","volumn":"3691.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.00","rise":"8.13%","time":"01:40","volumn":"8206.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.04","rise":"8.16%","time":"01:45","volumn":"3257.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.78","rise":"7.98%","time":"01:50","volumn":"3272.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.71","rise":"7.94%","time":"01:55","volumn":"2985.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.66","rise":"7.91%","time":"02:00","volumn":"2824.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.04","rise":"7.50%","time":"02:05","volumn":"7061.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.23","rise":"7.62%","time":"02:10","volumn":"4325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"162.63","rise":"7.23%","time":"02:15","volumn":"9587.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"162.94","rise":"7.43%","time":"02:20","volumn":"5822.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"162.62","rise":"7.22%","time":"02:25","volumn":"7642.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"162.74","rise":"7.30%","time":"02:30","volumn":"4907.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"162.65","rise":"7.24%","time":"02:35","volumn":"9182.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"162.81","rise":"7.35%","time":"02:40","volumn":"5653.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"162.75","rise":"7.31%","time":"02:45","volumn":"4097.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.07","rise":"7.52%","time":"02:50","volumn":"4595.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.46","rise":"7.77%","time":"02:55","volumn":"7935.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.72","rise":"7.94%","time":"03:00","volumn":"7457.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.96","rise":"8.10%","time":"03:05","volumn":"5924.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.89","rise":"8.06%","time":"03:10","volumn":"4895.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.98","rise":"8.12%","time":"03:15","volumn":"3353.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.98","rise":"8.12%","time":"03:20","volumn":"4860.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.80","rise":"8.00%","time":"03:25","volumn":"7055.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"163.87","rise":"8.04%","time":"03:30","volumn":"3074.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.04","rise":"8.16%","time":"03:35","volumn":"4011.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.29","rise":"8.32%","time":"03:40","volumn":"5891.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.33","rise":"8.35%","time":"03:45","volumn":"5723.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.36","rise":"8.37%","time":"03:50","volumn":"5305.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.58","rise":"8.51%","time":"03:55","volumn":"7787.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"164.47","rise":"8.44%","time":"04:00","volumn":"3.20\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"2688.41\u4ebf","maxPrice":"168.49","minPrice":"164.47","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["164.47","159.42","154.37","149.32","144.27"]},"cyrate":{"o":["10.65%","7.25%","3.85%","0.46%","-2.94%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"0","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"2.44%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"2.09%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"3.44%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"5.89%","time":"04\/26","volumn":"42.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.20","rise":"7.78%","time":"04\/29","volumn":"43.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.38","rise":"6.55%","time":"04\/30","volumn":"60.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.27","rise":"-2.94%","time":"05\/01","volumn":"89.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"146.16","rise":"-1.67%","time":"05\/02","volumn":"50.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"150.60","rise":"1.32%","time":"05\/03","volumn":"49.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"4.80%","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"3.90%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"3.35%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"2.52%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"2.21%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"1.29%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"3.04%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"7.42%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"9.41%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"10.65%","time":"05\/17","volumn":"65.94\u4e07"}],"points":"20"},"open":"165.55","priceChangeRatio":"1.13%","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":["168.25","167.33","166.40","165.48","164.55"]},"cyrate":{"o":["2.30%","1.74%","1.17%","0.61%","0.05%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.86","rise":"0.85%","time":"21:31","volumn":"1.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.28","rise":"1.10%","time":"21:32","volumn":"1.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.18","rise":"1.64%","time":"21:33","volumn":"1.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.71","rise":"1.97%","time":"21:34","volumn":"2.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.66","rise":"1.94%","time":"21:35","volumn":"2.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"168.25","rise":"2.30%","time":"21:36","volumn":"3.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.43","rise":"1.80%","time":"21:37","volumn":"3.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.62","rise":"1.92%","time":"21:38","volumn":"3.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.18","rise":"1.65%","time":"21:39","volumn":"4.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.46","rise":"1.82%","time":"21:40","volumn":"4.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.50","rise":"1.84%","time":"21:41","volumn":"4.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.73","rise":"1.98%","time":"21:42","volumn":"4.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.85","rise":"2.06%","time":"21:43","volumn":"5.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.91","rise":"2.09%","time":"21:44","volumn":"5.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.97","rise":"2.13%","time":"21:45","volumn":"5.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.84","rise":"2.05%","time":"21:46","volumn":"5.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.39","rise":"1.78%","time":"21:47","volumn":"6.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.12","rise":"1.61%","time":"21:48","volumn":"6.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.86","rise":"1.45%","time":"21:49","volumn":"6.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.67","rise":"1.34%","time":"21:50","volumn":"6.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.92","rise":"1.49%","time":"21:51","volumn":"7.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.87","rise":"1.46%","time":"21:52","volumn":"7.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.53","rise":"1.25%","time":"21:53","volumn":"7.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.57","rise":"1.27%","time":"21:54","volumn":"7.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.80","rise":"1.42%","time":"21:55","volumn":"7.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.52","rise":"1.25%","time":"21:56","volumn":"8.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.54","rise":"1.26%","time":"21:57","volumn":"8.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.37","rise":"1.16%","time":"21:58","volumn":"8.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.91","rise":"1.49%","time":"21:59","volumn":"8.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.92","rise":"1.49%","time":"22:00","volumn":"8.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.46","rise":"1.21%","time":"22:01","volumn":"9.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.14","rise":"1.01%","time":"22:02","volumn":"9.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.00","rise":"0.93%","time":"22:03","volumn":"9.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.12","rise":"1.00%","time":"22:04","volumn":"9.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.19","rise":"1.05%","time":"22:05","volumn":"9.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.09","rise":"0.98%","time":"22:06","volumn":"10.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.19","rise":"1.05%","time":"22:07","volumn":"10.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.77","rise":"0.79%","time":"22:08","volumn":"10.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.03","rise":"0.95%","time":"22:09","volumn":"10.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.84","rise":"0.83%","time":"22:10","volumn":"10.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.73","rise":"0.76%","time":"22:11","volumn":"10.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.64","rise":"0.71%","time":"22:12","volumn":"10.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.61","rise":"0.69%","time":"22:13","volumn":"11.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.55","rise":"0.66%","time":"22:14","volumn":"11.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.65","rise":"0.71%","time":"22:15","volumn":"11.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.07","rise":"0.36%","time":"22:16","volumn":"11.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.23","rise":"0.46%","time":"22:17","volumn":"12.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.50","rise":"0.63%","time":"22:18","volumn":"12.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.36","rise":"0.54%","time":"22:19","volumn":"12.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.43","rise":"0.59%","time":"22:20","volumn":"12.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.81","rise":"0.81%","time":"22:21","volumn":"13.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.65","rise":"0.72%","time":"22:22","volumn":"13.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.41","rise":"0.57%","time":"22:23","volumn":"13.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.34","rise":"0.53%","time":"22:24","volumn":"13.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.10","rise":"0.38%","time":"22:25","volumn":"13.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.96","rise":"0.30%","time":"22:26","volumn":"13.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.79","rise":"0.19%","time":"22:27","volumn":"14.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.75","rise":"0.17%","time":"22:28","volumn":"14.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.95","rise":"0.29%","time":"22:29","volumn":"14.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.98","rise":"0.31%","time":"22:30","volumn":"14.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.76","rise":"0.18%","time":"22:31","volumn":"14.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.12","rise":"0.40%","time":"22:32","volumn":"14.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.00","rise":"0.33%","time":"22:33","volumn":"14.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.01","rise":"0.33%","time":"22:34","volumn":"15.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.55","rise":"0.05%","time":"22:35","volumn":"15.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.76","rise":"0.18%","time":"22:36","volumn":"15.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.69","rise":"0.13%","time":"22:37","volumn":"15.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"164.74","rise":"0.16%","time":"22:38","volumn":"15.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.08","rise":"0.37%","time":"22:39","volumn":"15.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.12","rise":"0.40%","time":"22:40","volumn":"15.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.02","rise":"0.34%","time":"22:41","volumn":"16.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.37","rise":"0.55%","time":"22:42","volumn":"16.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.39","rise":"0.56%","time":"22:43","volumn":"16.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.36","rise":"0.54%","time":"22:44","volumn":"16.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.46","rise":"0.60%","time":"22:45","volumn":"16.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.71","rise":"0.75%","time":"22:46","volumn":"16.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.93","rise":"0.89%","time":"22:47","volumn":"17.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.90","rise":"0.87%","time":"22:48","volumn":"17.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.71","rise":"0.75%","time":"22:49","volumn":"17.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.82","rise":"0.82%","time":"22:50","volumn":"17.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.92","rise":"0.88%","time":"22:51","volumn":"17.69\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.94","rise":"0.89%","time":"22:52","volumn":"17.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.10","rise":"0.99%","time":"22:53","volumn":"18.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.39","rise":"1.17%","time":"22:54","volumn":"18.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.36","rise":"1.15%","time":"22:55","volumn":"18.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.40","rise":"1.17%","time":"22:56","volumn":"18.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.08","rise":"0.98%","time":"22:57","volumn":"18.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.09","rise":"0.98%","time":"22:58","volumn":"18.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.99","rise":"0.92%","time":"22:59","volumn":"19.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.12","rise":"1.00%","time":"23:00","volumn":"19.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.05","rise":"0.96%","time":"23:01","volumn":"19.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.97","rise":"0.91%","time":"23:02","volumn":"19.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.17","rise":"1.03%","time":"23:03","volumn":"19.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.14","rise":"1.02%","time":"23:04","volumn":"19.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.06","rise":"0.97%","time":"23:05","volumn":"19.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.78","rise":"0.80%","time":"23:06","volumn":"19.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.94","rise":"0.89%","time":"23:07","volumn":"19.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.79","rise":"0.80%","time":"23:08","volumn":"20.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.83","rise":"0.83%","time":"23:09","volumn":"20.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.82","rise":"0.82%","time":"23:10","volumn":"20.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.11","rise":"1.00%","time":"23:11","volumn":"20.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.36","rise":"1.15%","time":"23:12","volumn":"20.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.21","rise":"1.06%","time":"23:13","volumn":"20.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.08","rise":"0.98%","time":"23:14","volumn":"20.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.18","rise":"1.04%","time":"23:15","volumn":"20.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.98","rise":"0.92%","time":"23:16","volumn":"20.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"165.80","rise":"0.81%","time":"23:17","volumn":"21.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.01","rise":"0.94%","time":"23:18","volumn":"21.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.09","rise":"0.99%","time":"23:19","volumn":"21.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.33","rise":"1.13%","time":"23:20","volumn":"21.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.38","rise":"1.16%","time":"23:21","volumn":"21.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.36","rise":"1.15%","time":"23:22","volumn":"21.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.26","rise":"1.09%","time":"23:23","volumn":"21.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.62","rise":"1.31%","time":"23:24","volumn":"21.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.74","rise":"1.38%","time":"23:25","volumn":"22.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.78","rise":"1.40%","time":"23:26","volumn":"22.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.58","rise":"1.28%","time":"23:27","volumn":"22.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.52","rise":"1.25%","time":"23:28","volumn":"22.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.69","rise":"1.35%","time":"23:29","volumn":"22.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.68","rise":"1.34%","time":"23:30","volumn":"22.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.73","rise":"1.37%","time":"23:31","volumn":"22.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.71","rise":"1.36%","time":"23:32","volumn":"22.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.83","rise":"1.44%","time":"23:33","volumn":"22.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.84","rise":"1.44%","time":"23:34","volumn":"22.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.88","rise":"1.46%","time":"23:35","volumn":"23.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.95","rise":"1.51%","time":"23:36","volumn":"23.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.86","rise":"1.45%","time":"23:37","volumn":"23.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.88","rise":"1.47%","time":"23:38","volumn":"23.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.97","rise":"1.52%","time":"23:39","volumn":"23.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"167.00","rise":"1.54%","time":"23:40","volumn":"23.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.94","rise":"1.50%","time":"23:41","volumn":"23.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.87","rise":"1.46%","time":"23:42","volumn":"23.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.61","rise":"1.30%","time":"23:43","volumn":"23.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.61","rise":"1.30%","time":"23:44","volumn":"23.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.66","rise":"1.33%","time":"23:45","volumn":"24.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.49","rise":"1.23%","time":"23:46","volumn":"24.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.52","rise":"1.25%","time":"23:47","volumn":"24.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.46","rise":"1.21%","time":"23:48","volumn":"24.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.43","rise":"1.19%","time":"23:49","volumn":"24.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.45","rise":"1.20%","time":"23:50","volumn":"24.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.47","rise":"1.21%","time":"23:51","volumn":"24.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.21","rise":"1.06%","time":"23:52","volumn":"24.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.24","rise":"1.07%","time":"23:53","volumn":"24.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.24","rise":"1.08%","time":"23:54","volumn":"24.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.04","rise":"0.96%","time":"23:55","volumn":"24.73\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.00","rise":"0.93%","time":"23:56","volumn":"24.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.00","rise":"0.93%","time":"23:57","volumn":"24.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.08","rise":"0.98%","time":"23:58","volumn":"25.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"166.06","rise":"0.97%","time":"23:59","volumn":"25.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.03","rise":"0.95%","time":"00:00","volumn":"25.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.17","rise":"1.03%","time":"00:01","volumn":"25.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.18","rise":"1.04%","time":"00:02","volumn":"25.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.13","rise":"1.01%","time":"00:03","volumn":"25.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.13","rise":"1.01%","time":"00:04","volumn":"25.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.32","rise":"1.13%","time":"00:05","volumn":"25.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.41","rise":"1.18%","time":"00:06","volumn":"25.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.28","rise":"1.10%","time":"00:07","volumn":"25.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.34","rise":"1.14%","time":"00:08","volumn":"25.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.32","rise":"1.12%","time":"00:09","volumn":"25.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.35","rise":"1.14%","time":"00:10","volumn":"25.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.40","rise":"1.17%","time":"00:11","volumn":"25.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.41","rise":"1.18%","time":"00:12","volumn":"25.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.41","rise":"1.18%","time":"00:13","volumn":"25.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.48","rise":"1.22%","time":"00:14","volumn":"25.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.45","rise":"1.20%","time":"00:15","volumn":"25.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.60","rise":"1.30%","time":"00:16","volumn":"26.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.63","rise":"1.31%","time":"00:17","volumn":"26.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.80","rise":"1.42%","time":"00:18","volumn":"26.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.96","rise":"1.51%","time":"00:19","volumn":"26.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.85","rise":"1.45%","time":"00:20","volumn":"26.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.91","rise":"1.48%","time":"00:21","volumn":"26.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.82","rise":"1.43%","time":"00:22","volumn":"26.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.79","rise":"1.41%","time":"00:23","volumn":"26.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.95","rise":"1.51%","time":"00:24","volumn":"26.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.96","rise":"1.51%","time":"00:25","volumn":"26.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.98","rise":"1.53%","time":"00:26","volumn":"27.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.83","rise":"1.44%","time":"00:27","volumn":"27.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.84","rise":"1.44%","time":"00:28","volumn":"27.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.88","rise":"1.46%","time":"00:29","volumn":"27.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.87","rise":"1.46%","time":"00:30","volumn":"27.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.87","rise":"1.46%","time":"00:31","volumn":"27.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.88","rise":"1.46%","time":"00:32","volumn":"27.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.12","rise":"1.61%","time":"00:33","volumn":"27.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.29","rise":"1.72%","time":"00:34","volumn":"27.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.42","rise":"1.79%","time":"00:35","volumn":"27.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"1.91%","time":"00:36","volumn":"27.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.58","rise":"1.89%","time":"00:37","volumn":"27.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.51","rise":"1.85%","time":"00:38","volumn":"28.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.66","rise":"1.94%","time":"00:39","volumn":"28.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.85","rise":"2.05%","time":"00:40","volumn":"28.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.89","rise":"2.08%","time":"00:41","volumn":"28.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.83","rise":"2.04%","time":"00:42","volumn":"28.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.71","rise":"1.97%","time":"00:43","volumn":"28.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.02","rise":"2.16%","time":"00:44","volumn":"28.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.96","rise":"2.12%","time":"00:45","volumn":"28.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.82","rise":"2.04%","time":"00:46","volumn":"28.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.85","rise":"2.06%","time":"00:47","volumn":"29.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.83","rise":"2.04%","time":"00:48","volumn":"29.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.99","rise":"2.14%","time":"00:49","volumn":"29.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.84","rise":"2.05%","time":"00:50","volumn":"29.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.99","rise":"2.14%","time":"00:51","volumn":"29.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.99","rise":"2.14%","time":"00:52","volumn":"29.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.03","rise":"2.16%","time":"00:53","volumn":"29.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.11","rise":"2.21%","time":"00:54","volumn":"29.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.09","rise":"2.20%","time":"00:55","volumn":"29.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.99","rise":"2.14%","time":"00:56","volumn":"29.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.04","rise":"2.17%","time":"00:57","volumn":"29.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.07","rise":"2.19%","time":"00:58","volumn":"29.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.07","rise":"2.19%","time":"00:59","volumn":"29.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.25","rise":"2.30%","time":"01:00","volumn":"30.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.09","rise":"2.20%","time":"01:01","volumn":"30.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.88","rise":"2.07%","time":"01:02","volumn":"30.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.05","rise":"2.18%","time":"01:03","volumn":"30.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.10","rise":"2.21%","time":"01:04","volumn":"30.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.15","rise":"2.24%","time":"01:05","volumn":"30.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.02","rise":"2.16%","time":"01:06","volumn":"30.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.85","rise":"2.06%","time":"01:07","volumn":"30.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.90","rise":"2.09%","time":"01:08","volumn":"30.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.96","rise":"2.12%","time":"01:09","volumn":"31.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"168.04","rise":"2.17%","time":"01:10","volumn":"31.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.86","rise":"2.06%","time":"01:11","volumn":"31.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.90","rise":"2.08%","time":"01:12","volumn":"31.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.91","rise":"2.09%","time":"01:13","volumn":"31.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.92","rise":"2.10%","time":"01:14","volumn":"31.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.84","rise":"2.05%","time":"01:15","volumn":"31.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.92","rise":"2.10%","time":"01:16","volumn":"31.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.94","rise":"2.11%","time":"01:17","volumn":"31.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.93","rise":"2.10%","time":"01:18","volumn":"31.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.87","rise":"2.06%","time":"01:19","volumn":"31.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.97","rise":"2.13%","time":"01:20","volumn":"31.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.94","rise":"2.11%","time":"01:21","volumn":"31.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.76","rise":"2.00%","time":"01:22","volumn":"31.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.64","rise":"1.93%","time":"01:23","volumn":"31.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.67","rise":"1.95%","time":"01:24","volumn":"31.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.61","rise":"1.91%","time":"01:25","volumn":"32.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.59","rise":"1.90%","time":"01:26","volumn":"32.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.50","rise":"1.84%","time":"01:27","volumn":"32.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.08","rise":"1.59%","time":"01:28","volumn":"32.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"167.00","rise":"1.54%","time":"01:29","volumn":"32.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.92","rise":"1.49%","time":"01:30","volumn":"32.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.99","rise":"1.53%","time":"01:31","volumn":"32.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.93","rise":"1.50%","time":"01:32","volumn":"32.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.94","rise":"1.50%","time":"01:33","volumn":"32.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.91","rise":"1.49%","time":"01:34","volumn":"32.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.89","rise":"1.47%","time":"01:35","volumn":"32.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.94","rise":"1.50%","time":"01:36","volumn":"33.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.90","rise":"1.48%","time":"01:37","volumn":"33.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.67","rise":"1.34%","time":"01:38","volumn":"33.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.72","rise":"1.37%","time":"01:39","volumn":"33.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"1.33%","time":"01:40","volumn":"33.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"1.33%","time":"01:41","volumn":"33.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.66","rise":"1.33%","time":"01:42","volumn":"33.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.56","rise":"1.27%","time":"01:43","volumn":"33.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.51","rise":"1.24%","time":"01:44","volumn":"33.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.54","rise":"1.26%","time":"01:45","volumn":"33.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.59","rise":"1.29%","time":"01:46","volumn":"33.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.73","rise":"1.37%","time":"01:47","volumn":"33.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.73","rise":"1.37%","time":"01:48","volumn":"33.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.72","rise":"1.37%","time":"01:49","volumn":"33.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.57","rise":"1.28%","time":"01:50","volumn":"34.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.57","rise":"1.28%","time":"01:51","volumn":"34.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.62","rise":"1.31%","time":"01:52","volumn":"34.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.66","rise":"1.33%","time":"01:53","volumn":"34.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.48","rise":"1.22%","time":"01:54","volumn":"34.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.48","rise":"1.22%","time":"01:55","volumn":"34.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.61","rise":"1.30%","time":"01:56","volumn":"34.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.54","rise":"1.26%","time":"01:57","volumn":"34.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.49","rise":"1.23%","time":"01:58","volumn":"34.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.42","rise":"1.19%","time":"01:59","volumn":"34.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.54","rise":"1.26%","time":"02:00","volumn":"34.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.51","rise":"1.24%","time":"02:01","volumn":"34.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.63","rise":"1.31%","time":"02:02","volumn":"34.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.56","rise":"1.27%","time":"02:03","volumn":"34.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.42","rise":"1.19%","time":"02:04","volumn":"34.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.45","rise":"1.20%","time":"02:05","volumn":"34.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"1.33%","time":"02:06","volumn":"34.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.63","rise":"1.31%","time":"02:07","volumn":"34.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.60","rise":"1.30%","time":"02:08","volumn":"35.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.31","rise":"1.12%","time":"02:09","volumn":"35.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.44","rise":"1.20%","time":"02:10","volumn":"35.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.36","rise":"1.15%","time":"02:11","volumn":"35.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.47","rise":"1.22%","time":"02:12","volumn":"35.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.45","rise":"1.20%","time":"02:13","volumn":"35.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.51","rise":"1.24%","time":"02:14","volumn":"35.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.36","rise":"1.15%","time":"02:15","volumn":"35.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.37","rise":"1.16%","time":"02:16","volumn":"35.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.40","rise":"1.17%","time":"02:17","volumn":"35.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.24","rise":"1.07%","time":"02:18","volumn":"35.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.19","rise":"1.05%","time":"02:19","volumn":"35.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.32","rise":"1.13%","time":"02:20","volumn":"35.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.35","rise":"1.14%","time":"02:21","volumn":"35.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.39","rise":"1.17%","time":"02:22","volumn":"35.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.39","rise":"1.17%","time":"02:23","volumn":"35.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.33","rise":"1.13%","time":"02:24","volumn":"36.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.26","rise":"1.09%","time":"02:25","volumn":"36.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.37","rise":"1.15%","time":"02:26","volumn":"36.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.40","rise":"1.17%","time":"02:27","volumn":"36.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.36","rise":"1.15%","time":"02:28","volumn":"36.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.36","rise":"1.15%","time":"02:29","volumn":"36.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.42","rise":"1.19%","time":"02:30","volumn":"36.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.54","rise":"1.26%","time":"02:31","volumn":"36.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.50","rise":"1.23%","time":"02:32","volumn":"36.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.55","rise":"1.27%","time":"02:33","volumn":"36.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.62","rise":"1.31%","time":"02:34","volumn":"36.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.53","rise":"1.25%","time":"02:35","volumn":"36.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.51","rise":"1.24%","time":"02:36","volumn":"36.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.52","rise":"1.25%","time":"02:37","volumn":"36.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.63","rise":"1.31%","time":"02:38","volumn":"36.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.64","rise":"1.32%","time":"02:39","volumn":"36.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.60","rise":"1.30%","time":"02:40","volumn":"36.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.72","rise":"1.37%","time":"02:41","volumn":"36.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.74","rise":"1.38%","time":"02:42","volumn":"37.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.71","rise":"1.36%","time":"02:43","volumn":"37.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.77","rise":"1.40%","time":"02:44","volumn":"37.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.75","rise":"1.39%","time":"02:45","volumn":"37.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"1.33%","time":"02:46","volumn":"37.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.69","rise":"1.35%","time":"02:47","volumn":"37.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.57","rise":"1.28%","time":"02:48","volumn":"37.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.56","rise":"1.27%","time":"02:49","volumn":"37.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.49","rise":"1.23%","time":"02:50","volumn":"37.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.53","rise":"1.25%","time":"02:51","volumn":"37.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.52","rise":"1.25%","time":"02:52","volumn":"37.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.62","rise":"1.30%","time":"02:53","volumn":"37.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.60","rise":"1.29%","time":"02:54","volumn":"37.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"1.32%","time":"02:55","volumn":"37.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.53","rise":"1.25%","time":"02:56","volumn":"37.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.73","rise":"1.37%","time":"02:57","volumn":"37.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.62","rise":"1.31%","time":"02:58","volumn":"37.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.66","rise":"1.33%","time":"02:59","volumn":"37.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.65","rise":"1.32%","time":"03:00","volumn":"37.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.58","rise":"1.28%","time":"03:01","volumn":"37.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.44","rise":"1.20%","time":"03:02","volumn":"37.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.33","rise":"1.13%","time":"03:03","volumn":"38.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.33","rise":"1.13%","time":"03:04","volumn":"38.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.43","rise":"1.19%","time":"03:05","volumn":"38.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.48","rise":"1.22%","time":"03:06","volumn":"38.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.38","rise":"1.16%","time":"03:07","volumn":"38.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.26","rise":"1.09%","time":"03:08","volumn":"38.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.32","rise":"1.12%","time":"03:09","volumn":"38.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.35","rise":"1.14%","time":"03:10","volumn":"38.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.31","rise":"1.12%","time":"03:11","volumn":"38.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.48","rise":"1.22%","time":"03:12","volumn":"38.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.43","rise":"1.19%","time":"03:13","volumn":"38.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.49","rise":"1.23%","time":"03:14","volumn":"38.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.56","rise":"1.27%","time":"03:15","volumn":"38.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.59","rise":"1.29%","time":"03:16","volumn":"38.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.41","rise":"1.18%","time":"03:17","volumn":"38.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.41","rise":"1.18%","time":"03:18","volumn":"38.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.48","rise":"1.22%","time":"03:19","volumn":"39.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.36","rise":"1.15%","time":"03:20","volumn":"39.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.28","rise":"1.10%","time":"03:21","volumn":"39.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.24","rise":"1.08%","time":"03:22","volumn":"39.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.34","rise":"1.14%","time":"03:23","volumn":"39.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.39","rise":"1.17%","time":"03:24","volumn":"39.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.37","rise":"1.16%","time":"03:25","volumn":"39.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.40","rise":"1.17%","time":"03:26","volumn":"39.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.49","rise":"1.23%","time":"03:27","volumn":"39.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.56","rise":"1.27%","time":"03:28","volumn":"39.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.56","rise":"1.27%","time":"03:29","volumn":"39.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.47","rise":"1.22%","time":"03:30","volumn":"39.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.58","rise":"1.28%","time":"03:31","volumn":"39.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.64","rise":"1.32%","time":"03:32","volumn":"39.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.61","rise":"1.30%","time":"03:33","volumn":"39.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.62","rise":"1.30%","time":"03:34","volumn":"39.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.51","rise":"1.24%","time":"03:35","volumn":"39.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.45","rise":"1.20%","time":"03:36","volumn":"39.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.47","rise":"1.22%","time":"03:37","volumn":"40.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.35","rise":"1.14%","time":"03:38","volumn":"40.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.37","rise":"1.16%","time":"03:39","volumn":"40.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.41","rise":"1.18%","time":"03:40","volumn":"40.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.46","rise":"1.21%","time":"03:41","volumn":"40.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.29","rise":"1.11%","time":"03:42","volumn":"40.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.23","rise":"1.07%","time":"03:43","volumn":"40.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.07","rise":"0.97%","time":"03:44","volumn":"40.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.15","rise":"1.02%","time":"03:45","volumn":"40.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.12","rise":"1.00%","time":"03:46","volumn":"40.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.21","rise":"1.06%","time":"03:47","volumn":"40.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.21","rise":"1.06%","time":"03:48","volumn":"40.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.18","rise":"1.04%","time":"03:49","volumn":"40.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.08","rise":"0.98%","time":"03:50","volumn":"41.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.13","rise":"1.01%","time":"03:51","volumn":"41.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"165.98","rise":"0.92%","time":"03:52","volumn":"41.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"165.87","rise":"0.85%","time":"03:53","volumn":"41.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"165.86","rise":"0.85%","time":"03:54","volumn":"41.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"165.87","rise":"0.85%","time":"03:55","volumn":"41.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"165.89","rise":"0.86%","time":"03:56","volumn":"41.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.09","rise":"0.98%","time":"03:57","volumn":"41.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.03","rise":"0.95%","time":"03:58","volumn":"42.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.13","rise":"1.01%","time":"03:59","volumn":"42.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"166.33","rise":"1.13%","time":"04:00","volumn":"45.01\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":"4501.34\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["211.38","181.95","152.53","123.10","93.67"]},"cyrate":{"o":["70.15%","46.46%","22.78%","-0.91%","-24.60%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"124.23","rise":"0","time":"06\/06","volumn":"75.17\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"117.83","rise":"-5.15%","time":"06\/07","volumn":"81.67\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"121.05","rise":"-2.56%","time":"06\/08","volumn":"65.20\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"124.92","rise":"0.56%","time":"06\/09","volumn":"75.08\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"129.19","rise":"3.99%","time":"06\/12","volumn":"85.46\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"124.53","rise":"0.24%","time":"06\/13","volumn":"132.34\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"127.33","rise":"2.50%","time":"06\/14","volumn":"95.78\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"124.24","rise":"0.01%","time":"06\/15","volumn":"85.51\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"120.08","rise":"-3.34%","time":"06\/16","volumn":"81.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"118.93","rise":"-4.27%","time":"06\/20","volumn":"58.80\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"112.11","rise":"-9.76%","time":"06\/21","volumn":"82.77\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"110.70","rise":"-10.89%","time":"06\/22","volumn":"70.68\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"110.01","rise":"-11.45%","time":"06\/23","volumn":"73.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"107.51","rise":"-13.46%","time":"06\/26","volumn":"68.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"110.39","rise":"-11.14%","time":"06\/27","volumn":"58.85\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.17","rise":"-11.32%","time":"06\/28","volumn":"67.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.24","rise":"-10.46%","time":"06\/29","volumn":"58.31\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.91","rise":"-8.31%","time":"06\/30","volumn":"53.34\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"115.82","rise":"-6.77%","time":"07\/03","volumn":"31.86\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"113.95","rise":"-8.27%","time":"07\/05","volumn":"49.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"113.48","rise":"-8.65%","time":"07\/06","volumn":"42.37\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"113.17","rise":"-8.90%","time":"07\/07","volumn":"37.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"113.58","rise":"-8.57%","time":"07\/10","volumn":"49.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"111.32","rise":"-10.39%","time":"07\/11","volumn":"59.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"114.58","rise":"-7.77%","time":"07\/12","volumn":"57.95\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"115.92","rise":"-6.69%","time":"07\/13","volumn":"49.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.94","rise":"-6.67%","time":"07\/14","volumn":"91.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"118.32","rise":"-4.76%","time":"07\/17","volumn":"68.54\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"117.93","rise":"-5.07%","time":"07\/18","volumn":"57.93\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"116.43","rise":"-6.28%","time":"07\/19","volumn":"70.25\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"110.25","rise":"-11.25%","time":"07\/20","volumn":"76.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"110.95","rise":"-10.69%","time":"07\/21","volumn":"76.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"110.61","rise":"-10.96%","time":"07\/24","volumn":"45.60\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"113.00","rise":"-9.04%","time":"07\/25","volumn":"44.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.09","rise":"-11.38%","time":"07\/26","volumn":"51.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"111.10","rise":"-10.57%","time":"07\/27","volumn":"70.57\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"112.96","rise":"-9.07%","time":"07\/28","volumn":"55.48\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"114.40","rise":"-7.91%","time":"07\/31","volumn":"54.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"117.60","rise":"-5.34%","time":"08\/01","volumn":"95.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"109.35","rise":"-11.98%","time":"08\/02","volumn":"173.24\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"113.15","rise":"-8.92%","time":"08\/03","volumn":"90.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"115.82","rise":"-6.77%","time":"08\/04","volumn":"83.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"116.81","rise":"-5.97%","time":"08\/07","volumn":"65.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"113.23","rise":"-8.85%","time":"08\/08","volumn":"54.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"110.47","rise":"-11.08%","time":"08\/09","volumn":"56.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"110.23","rise":"-11.27%","time":"08\/10","volumn":"57.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"107.57","rise":"-13.41%","time":"08\/11","volumn":"55.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"111.98","rise":"-9.86%","time":"08\/14","volumn":"57.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"111.35","rise":"-10.37%","time":"08\/15","volumn":"53.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"107.19","rise":"-13.72%","time":"08\/16","volumn":"53.34\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"104.44","rise":"-15.93%","time":"08\/17","volumn":"58.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"105.45","rise":"-15.12%","time":"08\/18","volumn":"59.89\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"108.22","rise":"-12.89%","time":"08\/21","volumn":"49.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.66","rise":"-14.95%","time":"08\/22","volumn":"47.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.43","rise":"-11.91%","time":"08\/23","volumn":"54.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"101.80","rise":"-18.06%","time":"08\/24","volumn":"109.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"102.25","rise":"-17.69%","time":"08\/25","volumn":"74.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"102.61","rise":"-17.40%","time":"08\/28","volumn":"55.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"105.92","rise":"-14.74%","time":"08\/29","volumn":"50.81\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"106.59","rise":"-14.20%","time":"08\/30","volumn":"54.83\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"105.72","rise":"-14.90%","time":"08\/31","volumn":"58.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"109.45","rise":"-11.90%","time":"09\/01","volumn":"54.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.78","rise":"-10.83%","time":"09\/05","volumn":"66.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"109.28","rise":"-12.03%","time":"09\/06","volumn":"47.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.59","rise":"-14.20%","time":"09\/07","volumn":"49.05\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.09","rise":"-14.60%","time":"09\/08","volumn":"46.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.32","rise":"-15.22%","time":"09\/11","volumn":"50.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.31","rise":"-15.23%","time":"09\/12","volumn":"44.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.71","rise":"-13.30%","time":"09\/13","volumn":"44.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.63","rise":"-14.17%","time":"09\/14","volumn":"45.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"101.49","rise":"-18.30%","time":"09\/15","volumn":"71.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"102.37","rise":"-17.60%","time":"09\/18","volumn":"49.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"101.61","rise":"-18.21%","time":"09\/19","volumn":"41.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.34","rise":"-19.23%","time":"09\/20","volumn":"55.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"96.11","rise":"-22.64%","time":"09\/21","volumn":"59.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.20","rise":"-22.56%","time":"09\/22","volumn":"52.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.38","rise":"-21.61%","time":"09\/25","volumn":"43.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"95.96","rise":"-22.76%","time":"09\/26","volumn":"42.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"98.07","rise":"-21.06%","time":"09\/27","volumn":"51.21\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"-17.28%","time":"09\/28","volumn":"72.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.82","rise":"-17.23%","time":"09\/29","volumn":"56.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"103.27","rise":"-16.87%","time":"10\/02","volumn":"45.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.08","rise":"-19.44%","time":"10\/03","volumn":"48.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"104.07","rise":"-16.23%","time":"10\/04","volumn":"50.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.91","rise":"-17.16%","time":"10\/05","volumn":"51.74\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"107.24","rise":"-13.68%","time":"10\/06","volumn":"64.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.97","rise":"-13.89%","time":"10\/09","volumn":"39.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.01","rise":"-12.25%","time":"10\/10","volumn":"57.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"108.31","rise":"-12.81%","time":"10\/11","volumn":"51.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.79","rise":"-12.43%","time":"10\/12","volumn":"60.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"105.09","rise":"-15.41%","time":"10\/13","volumn":"52.90\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.46","rise":"-14.30%","time":"10\/16","volumn":"42.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.14","rise":"-15.37%","time":"10\/17","volumn":"49.59\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.17","rise":"-17.76%","time":"10\/18","volumn":"50.42\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"102.40","rise":"-17.57%","time":"10\/19","volumn":"52.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.81","rise":"-18.05%","time":"10\/20","volumn":"61.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"100.01","rise":"-19.50%","time":"10\/23","volumn":"50.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.67","rise":"-18.16%","time":"10\/24","volumn":"51.94\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"96.06","rise":"-22.68%","time":"10\/25","volumn":"53.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.67","rise":"-24.60%","time":"10\/26","volumn":"49.81\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.43","rise":"-22.38%","time":"10\/27","volumn":"52.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"96.18","rise":"-22.58%","time":"10\/30","volumn":"43.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"98.50","rise":"-20.71%","time":"10\/31","volumn":"79.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"108.04","rise":"-13.03%","time":"11\/01","volumn":"138.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.83","rise":"-13.20%","time":"11\/02","volumn":"71.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"112.25","rise":"-9.64%","time":"11\/03","volumn":"65.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.75","rise":"-10.05%","time":"11\/06","volumn":"49.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"113.45","rise":"-8.68%","time":"11\/07","volumn":"50.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.59","rise":"-8.56%","time":"11\/08","volumn":"41.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"113.49","rise":"-8.65%","time":"11\/09","volumn":"61.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"118.59","rise":"-4.54%","time":"11\/10","volumn":"75.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.79","rise":"-5.99%","time":"11\/13","volumn":"46.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"119.88","rise":"-3.50%","time":"11\/14","volumn":"60.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"118.00","rise":"-5.01%","time":"11\/15","volumn":"59.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"119.83","rise":"-3.54%","time":"11\/16","volumn":"49.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"120.62","rise":"-2.91%","time":"11\/17","volumn":"38.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.53","rise":"-2.17%","time":"11\/20","volumn":"43.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"119.16","rise":"-4.08%","time":"11\/21","volumn":"40.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"122.51","rise":"-1.38%","time":"11\/22","volumn":"56.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.31","rise":"-1.55%","time":"11\/24","volumn":"18.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"122.65","rise":"-1.27%","time":"11\/27","volumn":"32.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"122.01","rise":"-1.79%","time":"11\/28","volumn":"32.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"123.85","rise":"-0.31%","time":"11\/29","volumn":"37.84\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"121.16","rise":"-2.47%","time":"11\/30","volumn":"44.46\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"121.39","rise":"-2.29%","time":"12\/01","volumn":"37.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"118.57","rise":"-4.56%","time":"12\/04","volumn":"39.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"118.38","rise":"-4.71%","time":"12\/05","volumn":"38.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"116.82","rise":"-5.96%","time":"12\/06","volumn":"60.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.37","rise":"3.33%","time":"12\/07","volumn":"118.20\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"128.92","rise":"3.78%","time":"12\/08","volumn":"89.27\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.41","rise":"8.19%","time":"12\/11","volumn":"98.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"137.61","rise":"10.77%","time":"12\/12","volumn":"111.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"138.19","rise":"11.24%","time":"12\/13","volumn":"70.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"138.00","rise":"11.08%","time":"12\/14","volumn":"76.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"139.15","rise":"12.01%","time":"12\/15","volumn":"70.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"138.90","rise":"11.81%","time":"12\/18","volumn":"45.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"140.15","rise":"12.81%","time":"12\/19","volumn":"63.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"135.47","rise":"9.05%","time":"12\/20","volumn":"54.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"139.91","rise":"12.62%","time":"12\/21","volumn":"47.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.60","rise":"12.37%","time":"12\/22","volumn":"35.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.41","rise":"15.44%","time":"12\/26","volumn":"47.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"146.07","rise":"17.58%","time":"12\/27","volumn":"48.98\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"148.76","rise":"19.75%","time":"12\/28","volumn":"63.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"147.41","rise":"18.66%","time":"12\/29","volumn":"62.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.58","rise":"11.55%","time":"01\/02","volumn":"64.75\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.32","rise":"8.93%","time":"01\/03","volumn":"61.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.01","rise":"9.48%","time":"01\/04","volumn":"58.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"138.58","rise":"11.55%","time":"01\/05","volumn":"69.59\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.18","rise":"17.67%","time":"01\/08","volumn":"71.62\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"149.26","rise":"20.15%","time":"01\/09","volumn":"67.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"148.54","rise":"19.57%","time":"01\/10","volumn":"56.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.02","rise":"19.15%","time":"01\/11","volumn":"62.64\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"146.56","rise":"17.97%","time":"01\/12","volumn":"48.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"158.74","rise":"27.78%","time":"01\/16","volumn":"112.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.17","rise":"28.93%","time":"01\/17","volumn":"103.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.67","rise":"30.94%","time":"01\/18","volumn":"131.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"174.23","rise":"40.25%","time":"01\/19","volumn":"139.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.18","rise":"35.38%","time":"01\/22","volumn":"122.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"168.42","rise":"35.57%","time":"01\/23","volumn":"76.40\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"178.29","rise":"43.52%","time":"01\/24","volumn":"125.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"180.33","rise":"45.16%","time":"01\/25","volumn":"126.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"177.25","rise":"42.68%","time":"01\/26","volumn":"107.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"177.83","rise":"43.15%","time":"01\/29","volumn":"89.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"172.06","rise":"38.50%","time":"01\/30","volumn":"120.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.69","rise":"34.98%","time":"01\/31","volumn":"132.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.48","rise":"37.23%","time":"02\/01","volumn":"91.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"177.66","rise":"43.01%","time":"02\/02","volumn":"82.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"174.23","rise":"40.25%","time":"02\/05","volumn":"76.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"167.88","rise":"35.14%","time":"02\/06","volumn":"68.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.94","rise":"37.60%","time":"02\/07","volumn":"53.49\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.35","rise":"36.32%","time":"02\/08","volumn":"43.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"172.48","rise":"38.84%","time":"02\/09","volumn":"56.33\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"171.91","rise":"38.38%","time":"02\/12","volumn":"58.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"171.54","rise":"38.08%","time":"02\/13","volumn":"62.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"178.70","rise":"43.85%","time":"02\/14","volumn":"57.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"176.76","rise":"42.28%","time":"02\/15","volumn":"51.03\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"173.87","rise":"39.96%","time":"02\/16","volumn":"53.88\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"165.69","rise":"33.37%","time":"02\/20","volumn":"66.39\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"164.29","rise":"32.25%","time":"02\/21","volumn":"44.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.86","rise":"46.39%","time":"02\/22","volumn":"100.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"176.52","rise":"42.09%","time":"02\/23","volumn":"69.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"176.01","rise":"41.68%","time":"02\/26","volumn":"45.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"178.00","rise":"43.28%","time":"02\/27","volumn":"43.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"176.54","rise":"42.11%","time":"02\/28","volumn":"35.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"192.53","rise":"54.98%","time":"02\/29","volumn":"104.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"63.12%","time":"03\/01","volumn":"103.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"205.36","rise":"65.31%","time":"03\/04","volumn":"86.67\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"205.13","rise":"65.12%","time":"03\/05","volumn":"65.25\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"210.63","rise":"69.55%","time":"03\/06","volumn":"86.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.38","rise":"70.15%","time":"03\/07","volumn":"63.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"207.39","rise":"66.94%","time":"03\/08","volumn":"120.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"198.39","rise":"59.70%","time":"03\/11","volumn":"72.96\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"202.76","rise":"63.21%","time":"03\/12","volumn":"68.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"194.79","rise":"56.80%","time":"03\/13","volumn":"70.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"187.06","rise":"50.58%","time":"03\/14","volumn":"84.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"191.06","rise":"53.80%","time":"03\/15","volumn":"95.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.65","rise":"53.47%","time":"03\/18","volumn":"59.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"181.42","rise":"46.04%","time":"03\/19","volumn":"83.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"179.73","rise":"44.68%","time":"03\/20","volumn":"81.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.68","rise":"43.83%","time":"03\/21","volumn":"75.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"179.65","rise":"44.61%","time":"03\/22","volumn":"57.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"178.63","rise":"43.79%","time":"03\/25","volumn":"71.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"43.18%","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"44.56%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"45.29%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"47.58%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"43.85%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"45.51%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"33.49%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"37.18%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"36.76%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"37.47%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"34.54%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"37.25%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"31.43%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"29.05%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"31.58%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"23.98%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"24.83%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"18.04%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"19.65%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"22.57%","time":"04\/23","volumn":"46.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"22.14%","time":"04\/24","volumn":"43.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"153.76","rise":"23.77%","time":"04\/25","volumn":"41.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.40","rise":"26.70%","time":"04\/26","volumn":"42.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"160.20","rise":"28.95%","time":"04\/29","volumn":"43.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"158.38","rise":"27.49%","time":"04\/30","volumn":"60.74\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"144.27","rise":"16.13%","time":"05\/01","volumn":"89.41\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"146.16","rise":"17.65%","time":"05\/02","volumn":"50.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"150.60","rise":"21.23%","time":"05\/03","volumn":"49.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"155.78","rise":"25.40%","time":"05\/06","volumn":"44.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"154.43","rise":"24.31%","time":"05\/07","volumn":"37.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"153.62","rise":"23.66%","time":"05\/08","volumn":"28.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"152.39","rise":"22.67%","time":"05\/09","volumn":"33.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"151.92","rise":"22.29%","time":"05\/10","volumn":"37.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"150.56","rise":"21.19%","time":"05\/13","volumn":"27.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"153.16","rise":"23.29%","time":"05\/14","volumn":"31.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"159.67","rise":"28.53%","time":"05\/15","volumn":"43.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"162.62","rise":"30.90%","time":"05\/16","volumn":"76.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"164.47","rise":"32.39%","time":"05\/17","volumn":"65.94\u4e07"}],"points":"240"}}