{"amount":"2740.07\u4e07","changeAmount":"0.14","close":"156.44","currentPrice":"156.58","currenttime":"2024-04-26 04:00:10","e":{"@attributes":{"datetime":"2024-04-26 04:00:10","e1":"156.58","e2":"0.14","e3":"(0.09%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["156.89","154.85","152.82","150.79","148.76"]},"cyrate":{"o":["3.13%","1.80%","0.46%","-0.87%","-2.21%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.12","rise":"0","time":"02:35","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.34","rise":"0.14%","time":"02:40","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.50","rise":"0.25%","time":"02:45","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.45","rise":"0.22%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.45","rise":"0.22%","time":"02:55","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.60","rise":"0.32%","time":"03:00","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.12","rise":"0.66%","time":"03:05","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.25","rise":"0.74%","time":"03:10","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.03","rise":"0.60%","time":"03:15","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.05","rise":"0.61%","time":"03:20","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.83","rise":"0.47%","time":"03:25","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.97","rise":"0.56%","time":"03:30","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.88","rise":"0.50%","time":"03:35","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.11","rise":"0.65%","time":"03:40","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.32","rise":"0.79%","time":"03:45","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.24","rise":"0.74%","time":"03:50","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.75","rise":"0.42%","time":"03:55","volumn":"101.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.96","rise":"0.55%","time":"04:00","volumn":"469.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.82","rise":"-0.20%","time":"21:35","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.84","rise":"-0.18%","time":"21:40","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.64","rise":"0.34%","time":"21:45","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.26","rise":"0.09%","time":"21:50","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.25","rise":"0.09%","time":"21:55","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.52","rise":"0.26%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.46","rise":"0.22%","time":"22:05","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.59","rise":"0.31%","time":"22:10","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.45","rise":"0.22%","time":"22:15","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.91","rise":"-0.14%","time":"22:20","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.79","rise":"-0.21%","time":"22:25","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.79","rise":"-0.22%","time":"22:30","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.68","rise":"-0.29%","time":"22:35","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.26","rise":"-0.57%","time":"22:40","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.31","rise":"-0.53%","time":"22:45","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.39","rise":"-0.48%","time":"22:50","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.39","rise":"-0.48%","time":"22:55","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.39","rise":"-0.48%","time":"23:00","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.06","rise":"-0.70%","time":"23:05","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.88","rise":"-0.15%","time":"23:10","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.88","rise":"-0.15%","time":"23:15","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.92","rise":"-0.13%","time":"23:20","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.92","rise":"-0.13%","time":"23:25","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.71","rise":"-0.27%","time":"23:30","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.86","rise":"-0.17%","time":"23:35","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.71","rise":"-0.27%","time":"23:40","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.71","rise":"-0.27%","time":"23:45","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.88","rise":"-0.15%","time":"23:50","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.88","rise":"-0.15%","time":"23:55","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.50","rise":"-0.41%","time":"00:00","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.50","rise":"-0.41%","time":"00:05","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.55","rise":"-0.37%","time":"00:10","volumn":"35.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.34","rise":"-0.51%","time":"00:15","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.81","rise":"-0.86%","time":"00:20","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.97","rise":"-0.76%","time":"00:25","volumn":"5.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.62","rise":"-0.98%","time":"00:30","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.24","rise":"-0.58%","time":"00:35","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.24","rise":"-0.58%","time":"00:40","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.36","rise":"-0.50%","time":"00:45","volumn":"143.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.39","rise":"-0.48%","time":"00:50","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.39","rise":"-0.48%","time":"00:55","volumn":"4.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.39","rise":"-0.48%","time":"01:00","volumn":"6.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.81","rise":"-0.20%","time":"01:05","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.60","rise":"-0.34%","time":"01:10","volumn":"22.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.37","rise":"-0.49%","time":"01:15","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.35","rise":"-0.50%","time":"01:20","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.52","rise":"-0.39%","time":"01:25","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.52","rise":"-0.39%","time":"01:30","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.41","rise":"-0.47%","time":"01:35","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.21","rise":"-0.60%","time":"01:40","volumn":"130.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.21","rise":"-0.60%","time":"01:45","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.22","rise":"-0.59%","time":"01:50","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.27","rise":"-0.56%","time":"01:55","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"151.40","rise":"-0.48%","time":"02:00","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.75","rise":"-0.90%","time":"02:05","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.90","rise":"-0.81%","time":"02:10","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.68","rise":"-0.95%","time":"02:15","volumn":"2.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.57","rise":"-1.02%","time":"02:20","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.57","rise":"-1.02%","time":"02:25","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.39","rise":"-1.14%","time":"02:30","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.79","rise":"-1.53%","time":"02:35","volumn":"70.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.32","rise":"-1.84%","time":"02:40","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.05","rise":"-2.01%","time":"02:45","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.76","rise":"-2.21%","time":"02:50","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.00","rise":"-2.05%","time":"02:55","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.48","rise":"-1.74%","time":"03:00","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.89","rise":"-2.12%","time":"03:05","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.96","rise":"-2.08%","time":"03:10","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.23","rise":"-1.90%","time":"03:15","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.25","rise":"-1.89%","time":"03:20","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.32","rise":"-1.84%","time":"03:25","volumn":"84.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.56","rise":"-1.68%","time":"03:30","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.73","rise":"-1.57%","time":"03:35","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.65","rise":"-1.62%","time":"03:40","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.92","rise":"-1.45%","time":"03:45","volumn":"50.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.73","rise":"-1.57%","time":"03:50","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"150.00","rise":"-1.39%","time":"03:55","volumn":"95.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.81","rise":"-1.52%","time":"04:00","volumn":"698.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.57","rise":"-1.02%","time":"21:35","volumn":"52.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.40","rise":"-1.13%","time":"21:40","volumn":"40.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"151.08","rise":"-0.68%","time":"21:45","volumn":"53.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"151.62","rise":"-0.33%","time":"21:50","volumn":"9.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"151.62","rise":"-0.33%","time":"21:55","volumn":"6.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"151.70","rise":"-0.28%","time":"22:00","volumn":"14.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.93","rise":"-0.78%","time":"22:05","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.62","rise":"-0.98%","time":"22:10","volumn":"18.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.54","rise":"-1.04%","time":"22:15","volumn":"68.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"151.00","rise":"-0.74%","time":"22:20","volumn":"50.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.83","rise":"-0.85%","time":"22:25","volumn":"20.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.59","rise":"-1.01%","time":"22:30","volumn":"21.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.55","rise":"-1.03%","time":"22:35","volumn":"32.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.45","rise":"-1.10%","time":"22:40","volumn":"9.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"151.06","rise":"-0.70%","time":"22:45","volumn":"16.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"151.06","rise":"-0.70%","time":"22:50","volumn":"4.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.56","rise":"-1.03%","time":"22:55","volumn":"6.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.72","rise":"-0.92%","time":"23:00","volumn":"6.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.72","rise":"-0.92%","time":"23:05","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.72","rise":"-0.92%","time":"23:10","volumn":"4.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.62","rise":"-0.99%","time":"23:15","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.78","rise":"-0.88%","time":"23:20","volumn":"18.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.38","rise":"-1.14%","time":"23:25","volumn":"32.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.35","rise":"-1.16%","time":"23:30","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.35","rise":"-1.16%","time":"23:35","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.57","rise":"-1.02%","time":"23:40","volumn":"27.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.48","rise":"-1.08%","time":"23:45","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.48","rise":"-1.08%","time":"23:50","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"150.78","rise":"-0.88%","time":"23:55","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"150.88","rise":"-0.82%","time":"00:00","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"150.97","rise":"-0.76%","time":"00:05","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"150.99","rise":"-0.74%","time":"00:10","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.28","rise":"-0.55%","time":"00:15","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.28","rise":"-0.55%","time":"00:20","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.15","rise":"-0.64%","time":"00:25","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.15","rise":"-0.64%","time":"00:30","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.15","rise":"-0.64%","time":"00:35","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.14","rise":"-0.64%","time":"00:40","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.16","rise":"-0.63%","time":"00:45","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.24","rise":"-0.58%","time":"00:50","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.24","rise":"-0.58%","time":"00:55","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.46","rise":"-0.43%","time":"01:00","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.49","rise":"-0.42%","time":"01:05","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.67","rise":"-0.30%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.88","rise":"-0.16%","time":"01:15","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.88","rise":"-0.16%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.86","rise":"-0.17%","time":"01:25","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.00","rise":"-0.08%","time":"01:30","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.52","rise":"0.26%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.51","rise":"0.26%","time":"01:40","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.51","rise":"0.26%","time":"01:45","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.84","rise":"0.47%","time":"01:50","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.08","rise":"0.63%","time":"01:55","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.83","rise":"0.47%","time":"02:00","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.77","rise":"0.43%","time":"02:05","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.86","rise":"0.49%","time":"02:10","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.86","rise":"0.49%","time":"02:15","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.00","rise":"0.58%","time":"02:20","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.98","rise":"0.56%","time":"02:25","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.74","rise":"0.41%","time":"02:30","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.10","rise":"0.64%","time":"02:35","volumn":"11.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.72","rise":"0.39%","time":"02:40","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.76","rise":"0.42%","time":"02:45","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.77","rise":"0.43%","time":"02:50","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.54","rise":"0.28%","time":"02:55","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.54","rise":"0.28%","time":"03:00","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.84","rise":"0.48%","time":"03:05","volumn":"11.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.00","rise":"0.58%","time":"03:10","volumn":"11.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.85","rise":"0.48%","time":"03:15","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.86","rise":"0.49%","time":"03:20","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.46","rise":"0.22%","time":"03:25","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.47","rise":"0.23%","time":"03:30","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.19","rise":"0.05%","time":"03:35","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.06","rise":"-0.04%","time":"03:40","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.00","rise":"-0.08%","time":"03:45","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.05","rise":"-0.05%","time":"03:50","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.96","rise":"-0.11%","time":"03:55","volumn":"64.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.22","rise":"0.07%","time":"04:00","volumn":"666.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.10","rise":"0.65%","time":"21:35","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.10","rise":"0.65%","time":"21:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.42","rise":"0.85%","time":"21:45","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.83","rise":"1.12%","time":"21:50","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"154.14","rise":"1.33%","time":"21:55","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.90","rise":"1.17%","time":"22:00","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"154.07","rise":"1.28%","time":"22:05","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"154.93","rise":"1.85%","time":"22:10","volumn":"136.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.50","rise":"2.22%","time":"22:15","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.57","rise":"2.27%","time":"22:20","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"156.46","rise":"2.85%","time":"22:25","volumn":"144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"156.34","rise":"2.77%","time":"22:30","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"156.16","rise":"2.66%","time":"22:35","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.63","rise":"2.31%","time":"22:40","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.73","rise":"2.37%","time":"22:45","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.20","rise":"2.02%","time":"22:50","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.23","rise":"2.04%","time":"22:55","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.22","rise":"2.04%","time":"23:00","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.71","rise":"2.36%","time":"23:05","volumn":"304.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.73","rise":"2.37%","time":"23:10","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.83","rise":"2.44%","time":"23:15","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.83","rise":"2.44%","time":"23:20","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"156.30","rise":"2.75%","time":"23:25","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.95","rise":"2.52%","time":"23:30","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.53","rise":"2.24%","time":"23:35","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.27","rise":"2.07%","time":"23:40","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.35","rise":"2.12%","time":"23:45","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.58","rise":"2.27%","time":"23:50","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"155.34","rise":"2.12%","time":"23:55","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.34","rise":"2.12%","time":"00:00","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.50","rise":"2.23%","time":"00:05","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.53","rise":"2.24%","time":"00:10","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.25","rise":"2.06%","time":"00:15","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.54","rise":"2.25%","time":"00:20","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.40","rise":"2.15%","time":"00:25","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.56","rise":"2.26%","time":"00:30","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.73","rise":"2.37%","time":"00:35","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.82","rise":"2.43%","time":"00:40","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.82","rise":"2.43%","time":"00:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.82","rise":"2.43%","time":"00:50","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.82","rise":"2.43%","time":"00:55","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.16","rise":"2.00%","time":"01:00","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.16","rise":"2.00%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.46","rise":"2.20%","time":"01:10","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.47","rise":"2.20%","time":"01:15","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.96","rise":"1.87%","time":"01:20","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.96","rise":"1.87%","time":"01:25","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.96","rise":"1.87%","time":"01:30","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.96","rise":"1.87%","time":"01:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.33","rise":"2.11%","time":"01:40","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.54","rise":"2.25%","time":"01:45","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.54","rise":"2.25%","time":"01:50","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.53","rise":"2.24%","time":"01:55","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.42","rise":"2.17%","time":"02:00","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.42","rise":"2.17%","time":"02:05","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.42","rise":"2.17%","time":"02:10","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.44","rise":"2.18%","time":"02:15","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.71","rise":"2.36%","time":"02:20","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.56","rise":"2.26%","time":"02:25","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.75","rise":"2.39%","time":"02:30","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.82","rise":"2.43%","time":"02:35","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.89","rise":"2.48%","time":"02:40","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.98","rise":"2.53%","time":"02:45","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.79","rise":"2.41%","time":"02:50","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.69","rise":"2.35%","time":"02:55","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.83","rise":"2.44%","time":"03:00","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.59","rise":"2.28%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.59","rise":"2.28%","time":"03:10","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.37","rise":"2.13%","time":"03:15","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.03","rise":"1.91%","time":"03:20","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.94","rise":"1.85%","time":"03:25","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.72","rise":"1.71%","time":"03:30","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.66","rise":"1.67%","time":"03:35","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.44","rise":"1.53%","time":"03:40","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.36","rise":"1.48%","time":"03:45","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.36","rise":"1.47%","time":"03:50","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.21","rise":"1.37%","time":"03:55","volumn":"112.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.90","rise":"1.17%","time":"04:00","volumn":"685.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.45","rise":"2.19%","time":"21:35","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.89","rise":"3.13%","time":"21:40","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.38","rise":"2.80%","time":"21:45","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.41","rise":"2.82%","time":"21:50","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.99","rise":"2.54%","time":"21:55","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.60","rise":"2.29%","time":"22:00","volumn":"47.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.65","rise":"2.32%","time":"22:05","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.26","rise":"2.72%","time":"22:10","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.68","rise":"2.34%","time":"22:15","volumn":"59.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.70","rise":"2.35%","time":"22:20","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.60","rise":"2.29%","time":"22:25","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.62","rise":"2.30%","time":"22:30","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.66","rise":"2.33%","time":"22:35","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.60","rise":"2.29%","time":"22:40","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.50","rise":"2.23%","time":"22:45","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.75","rise":"2.39%","time":"22:50","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.56","rise":"2.26%","time":"22:55","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.73","rise":"2.37%","time":"23:00","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.19","rise":"2.02%","time":"23:05","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.19","rise":"2.02%","time":"23:10","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.37","rise":"2.13%","time":"23:15","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.24","rise":"2.05%","time":"23:20","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.27","rise":"2.07%","time":"23:25","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.41","rise":"2.17%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.75","rise":"2.39%","time":"23:35","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.94","rise":"2.51%","time":"23:40","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.40","rise":"2.16%","time":"23:45","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.40","rise":"2.16%","time":"23:50","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.32","rise":"2.10%","time":"23:55","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.46","rise":"2.20%","time":"00:00","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.37","rise":"2.14%","time":"00:05","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.37","rise":"2.14%","time":"00:10","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.00","rise":"1.89%","time":"00:15","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"154.82","rise":"1.78%","time":"00:20","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"154.82","rise":"1.78%","time":"00:25","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.57","rise":"2.27%","time":"00:30","volumn":"30.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.06","rise":"1.93%","time":"00:35","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.34","rise":"2.12%","time":"00:40","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.23","rise":"2.04%","time":"00:45","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.23","rise":"2.04%","time":"00:50","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.87","rise":"2.47%","time":"00:55","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.80","rise":"2.42%","time":"01:00","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.51","rise":"2.23%","time":"01:05","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.52","rise":"2.24%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.52","rise":"2.24%","time":"01:15","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.55","rise":"2.26%","time":"01:20","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.55","rise":"2.26%","time":"01:25","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.81","rise":"2.43%","time":"01:30","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.81","rise":"2.43%","time":"01:35","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.99","rise":"2.54%","time":"01:40","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.99","rise":"2.54%","time":"01:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.31","rise":"2.75%","time":"01:50","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.70","rise":"3.01%","time":"01:55","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.50","rise":"2.88%","time":"02:00","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.36","rise":"2.79%","time":"02:05","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.96","rise":"2.52%","time":"02:10","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.17","rise":"2.66%","time":"02:15","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.17","rise":"2.66%","time":"02:20","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.07","rise":"2.60%","time":"02:25","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.76","rise":"2.39%","time":"02:30","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.66","rise":"2.33%","time":"02:35","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.67","rise":"2.33%","time":"02:40","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.67","rise":"2.33%","time":"02:45","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.82","rise":"2.43%","time":"02:50","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.79","rise":"2.41%","time":"02:55","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.74","rise":"2.38%","time":"03:00","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.74","rise":"2.38%","time":"03:05","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.27","rise":"2.07%","time":"03:10","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.62","rise":"2.30%","time":"03:15","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.76","rise":"2.40%","time":"03:20","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.93","rise":"2.50%","time":"03:25","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.80","rise":"2.42%","time":"03:30","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.78","rise":"2.41%","time":"03:35","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.16","rise":"2.65%","time":"03:40","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.12","rise":"2.63%","time":"03:45","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.37","rise":"2.79%","time":"03:50","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.56","rise":"2.92%","time":"03:55","volumn":"74.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.44","rise":"2.84%","time":"04:00","volumn":"445.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"380.90","ratio":"-0.92%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"503.44","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"424.45","ratio":"-0.48%"}],"marketCapitalization":"74.17\u4ebf","maxPrice":"159.07","minPrice":"155.52","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["168.45","163.79","159.13","154.47","149.81"]},"cyrate":{"o":["0.42%","-2.36%","-5.14%","-7.92%","-10.69%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"167.75","rise":"0","time":"03\/27","volumn":"2023.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"168.45","rise":"0.42%","time":"03\/28","volumn":"3084.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"166.43","rise":"-0.79%","time":"04\/01","volumn":"2189.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"164.49","rise":"-1.94%","time":"04\/02","volumn":"2387.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"164.09","rise":"-2.18%","time":"04\/03","volumn":"1635.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"162.66","rise":"-3.03%","time":"04\/04","volumn":"1135.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"162.92","rise":"-2.88%","time":"04\/05","volumn":"1511.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"164.26","rise":"-2.08%","time":"04\/08","volumn":"1250.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"167.36","rise":"-0.23%","time":"04\/09","volumn":"2673.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"163.64","rise":"-2.45%","time":"04\/10","volumn":"2145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"164.29","rise":"-2.06%","time":"04\/11","volumn":"1968.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.59","rise":"-4.86%","time":"04\/12","volumn":"2024.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.60","rise":"-4.86%","time":"04\/15","volumn":"2385.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"154.03","rise":"-8.18%","time":"04\/16","volumn":"3957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"151.97","rise":"-9.41%","time":"04\/17","volumn":"2655.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"152.96","rise":"-8.82%","time":"04\/18","volumn":"2030.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.81","rise":"-10.69%","time":"04\/19","volumn":"2697.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"152.22","rise":"-9.26%","time":"04\/22","volumn":"1915.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.90","rise":"-8.26%","time":"04\/23","volumn":"2561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.44","rise":"-6.74%","time":"04\/24","volumn":"2017.00"}],"points":"20"},"open":"155.76","priceChangeRatio":"0.09%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Universal Display","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["158.98","158.11","157.25","156.38","155.52"]},"cyrate":{"o":["1.62%","1.07%","0.52%","-0.04%","-0.59%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.16","rise":"-0.18%","time":"21:31","volumn":"25.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.16","rise":"-0.18%","time":"21:32","volumn":"26.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.16","rise":"-0.18%","time":"21:33","volumn":"27.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.57","rise":"-0.55%","time":"21:34","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.57","rise":"-0.55%","time":"21:35","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.52","rise":"0.05%","time":"21:36","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.52","rise":"0.05%","time":"21:37","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.52","rise":"0.05%","time":"21:38","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.52","rise":"-0.59%","time":"21:39","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.52","rise":"-0.59%","time":"21:40","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.52","rise":"-0.59%","time":"21:41","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.63","rise":"-0.52%","time":"21:42","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.03","rise":"-0.26%","time":"21:43","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.03","rise":"-0.26%","time":"21:44","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.23","rise":"-0.14%","time":"21:45","volumn":"71.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.23","rise":"-0.14%","time":"21:46","volumn":"71.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.23","rise":"-0.14%","time":"21:47","volumn":"71.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.00","rise":"0.35%","time":"21:48","volumn":"75.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.87","rise":"-0.36%","time":"21:49","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.87","rise":"-0.36%","time":"21:50","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.87","rise":"-0.36%","time":"21:51","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.87","rise":"-0.36%","time":"21:52","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.87","rise":"-0.36%","time":"21:53","volumn":"93.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"155.87","rise":"-0.36%","time":"21:54","volumn":"95.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.50","rise":"0.04%","time":"21:55","volumn":"97.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.11","rise":"-0.21%","time":"21:56","volumn":"100.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.11","rise":"-0.21%","time":"21:57","volumn":"101.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.60","rise":"0.10%","time":"21:58","volumn":"110.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.60","rise":"0.10%","time":"21:59","volumn":"111.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.65","rise":"0.13%","time":"22:00","volumn":"114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.65","rise":"0.13%","time":"22:01","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.69","rise":"0.16%","time":"22:02","volumn":"118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.69","rise":"0.16%","time":"22:03","volumn":"118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"156.69","rise":"0.16%","time":"22:04","volumn":"118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.25","rise":"0.52%","time":"22:05","volumn":"128.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.25","rise":"0.52%","time":"22:06","volumn":"134.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.01","rise":"0.36%","time":"22:07","volumn":"141.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.01","rise":"0.36%","time":"22:08","volumn":"143.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.60","rise":"0.74%","time":"22:09","volumn":"148.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.60","rise":"0.74%","time":"22:10","volumn":"149.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.60","rise":"0.74%","time":"22:11","volumn":"150.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.21","rise":"1.13%","time":"22:12","volumn":"186.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.39","rise":"1.25%","time":"22:13","volumn":"189.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.39","rise":"1.25%","time":"22:14","volumn":"189.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.09","rise":"1.05%","time":"22:15","volumn":"200.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.60","rise":"1.38%","time":"22:16","volumn":"205.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.60","rise":"1.38%","time":"22:17","volumn":"207.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.73","rise":"1.46%","time":"22:18","volumn":"209.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.73","rise":"1.46%","time":"22:19","volumn":"213.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.73","rise":"1.46%","time":"22:20","volumn":"213.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.73","rise":"1.46%","time":"22:21","volumn":"214.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.75","rise":"1.48%","time":"22:22","volumn":"223.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.75","rise":"1.48%","time":"22:23","volumn":"223.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.95","rise":"1.60%","time":"22:24","volumn":"229.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.97","rise":"1.62%","time":"22:25","volumn":"236.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.97","rise":"1.62%","time":"22:26","volumn":"239.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.98","rise":"1.62%","time":"22:27","volumn":"245.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.54","rise":"1.34%","time":"22:28","volumn":"284.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.79","rise":"1.50%","time":"22:29","volumn":"286.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.63","rise":"1.40%","time":"22:30","volumn":"291.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.63","rise":"1.40%","time":"22:31","volumn":"291.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.75","rise":"1.48%","time":"22:32","volumn":"292.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.34","rise":"1.21%","time":"22:33","volumn":"295.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.27","rise":"1.17%","time":"22:34","volumn":"300.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.02","rise":"1.01%","time":"22:35","volumn":"303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"22:36","volumn":"306.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"22:37","volumn":"307.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"22:38","volumn":"307.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"22:39","volumn":"307.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"22:40","volumn":"307.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.83","rise":"0.89%","time":"22:41","volumn":"312.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.83","rise":"0.89%","time":"22:42","volumn":"313.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.83","rise":"0.89%","time":"22:43","volumn":"314.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.63","rise":"0.76%","time":"22:44","volumn":"320.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.63","rise":"0.76%","time":"22:45","volumn":"321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.61","rise":"0.75%","time":"22:46","volumn":"327.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.61","rise":"0.75%","time":"22:47","volumn":"327.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.61","rise":"0.75%","time":"22:48","volumn":"329.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.61","rise":"0.75%","time":"22:49","volumn":"329.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.61","rise":"0.75%","time":"22:50","volumn":"331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.61","rise":"0.75%","time":"22:51","volumn":"332.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.58","rise":"0.73%","time":"22:52","volumn":"343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.58","rise":"0.73%","time":"22:53","volumn":"343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"0.84%","time":"22:54","volumn":"347.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"0.84%","time":"22:55","volumn":"349.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"0.84%","time":"22:56","volumn":"349.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"0.84%","time":"22:57","volumn":"349.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"0.84%","time":"22:58","volumn":"350.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"0.84%","time":"22:59","volumn":"350.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.75","rise":"0.84%","time":"23:00","volumn":"350.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.66","rise":"0.78%","time":"23:01","volumn":"356.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.04","rise":"1.02%","time":"23:02","volumn":"364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.85","rise":"0.90%","time":"23:03","volumn":"366.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.85","rise":"0.90%","time":"23:04","volumn":"369.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.67","rise":"0.79%","time":"23:05","volumn":"377.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.67","rise":"0.79%","time":"23:06","volumn":"377.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.93","rise":"0.95%","time":"23:07","volumn":"384.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.85","rise":"0.90%","time":"23:08","volumn":"389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.85","rise":"0.90%","time":"23:09","volumn":"391.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.85","rise":"0.90%","time":"23:10","volumn":"392.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.85","rise":"0.90%","time":"23:11","volumn":"392.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.96","rise":"0.97%","time":"23:12","volumn":"394.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.96","rise":"0.97%","time":"23:13","volumn":"394.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"23:14","volumn":"402.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.69","rise":"0.80%","time":"23:15","volumn":"408.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.90","rise":"0.93%","time":"23:16","volumn":"409.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.66","rise":"0.78%","time":"23:17","volumn":"430.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.66","rise":"0.78%","time":"23:18","volumn":"430.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"23:19","volumn":"432.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"23:20","volumn":"433.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"23:21","volumn":"434.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"23:22","volumn":"434.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.77","rise":"0.85%","time":"23:23","volumn":"435.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.78","rise":"0.86%","time":"23:24","volumn":"438.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.80","rise":"0.87%","time":"23:25","volumn":"442.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.80","rise":"0.87%","time":"23:26","volumn":"442.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.97","rise":"0.98%","time":"23:27","volumn":"453.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.22","rise":"1.14%","time":"23:28","volumn":"462.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.13","rise":"1.08%","time":"23:29","volumn":"464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.13","rise":"1.08%","time":"23:30","volumn":"464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.13","rise":"1.08%","time":"23:31","volumn":"466.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.03","rise":"1.02%","time":"23:32","volumn":"475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"158.03","rise":"1.02%","time":"23:33","volumn":"475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.52","rise":"0.69%","time":"23:34","volumn":"497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.52","rise":"0.69%","time":"23:35","volumn":"499.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.60","rise":"0.74%","time":"23:36","volumn":"508.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.60","rise":"0.74%","time":"23:37","volumn":"509.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.88","rise":"0.92%","time":"23:38","volumn":"515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.88","rise":"0.92%","time":"23:39","volumn":"515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.49","rise":"0.67%","time":"23:40","volumn":"526.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.49","rise":"0.67%","time":"23:41","volumn":"532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.49","rise":"0.67%","time":"23:42","volumn":"532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.49","rise":"0.67%","time":"23:43","volumn":"532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.34","rise":"0.58%","time":"23:44","volumn":"544.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.34","rise":"0.58%","time":"23:45","volumn":"547.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.34","rise":"0.58%","time":"23:46","volumn":"551.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.34","rise":"0.58%","time":"23:47","volumn":"561.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.34","rise":"0.58%","time":"23:48","volumn":"562.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.23","rise":"0.50%","time":"23:49","volumn":"566.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.24","rise":"0.51%","time":"23:50","volumn":"569.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.24","rise":"0.51%","time":"23:51","volumn":"569.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.24","rise":"0.51%","time":"23:52","volumn":"575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.53","rise":"0.70%","time":"23:53","volumn":"581.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.53","rise":"0.70%","time":"23:54","volumn":"581.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.53","rise":"0.70%","time":"23:55","volumn":"581.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.38","rise":"0.60%","time":"23:56","volumn":"583.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.38","rise":"0.60%","time":"23:57","volumn":"586.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.38","rise":"0.60%","time":"23:58","volumn":"587.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.32","rise":"0.56%","time":"23:59","volumn":"591.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.32","rise":"0.56%","time":"00:00","volumn":"592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.32","rise":"0.56%","time":"00:01","volumn":"592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.32","rise":"0.56%","time":"00:02","volumn":"592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.32","rise":"0.56%","time":"00:03","volumn":"592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.32","rise":"0.56%","time":"00:04","volumn":"592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"00:05","volumn":"595.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"00:06","volumn":"595.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"00:07","volumn":"595.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"00:08","volumn":"596.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"00:09","volumn":"596.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"00:10","volumn":"598.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.10","rise":"0.42%","time":"00:11","volumn":"609.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.10","rise":"0.42%","time":"00:12","volumn":"610.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.23","rise":"0.50%","time":"00:13","volumn":"613.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.23","rise":"0.50%","time":"00:14","volumn":"614.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.06","rise":"0.40%","time":"00:15","volumn":"619.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.03","rise":"0.38%","time":"00:16","volumn":"623.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.03","rise":"0.38%","time":"00:17","volumn":"623.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.03","rise":"0.38%","time":"00:18","volumn":"626.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.03","rise":"0.38%","time":"00:19","volumn":"626.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.16","rise":"0.46%","time":"00:20","volumn":"637.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.11","rise":"0.43%","time":"00:21","volumn":"643.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"00:22","volumn":"652.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"00:23","volumn":"652.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"00:24","volumn":"652.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"00:25","volumn":"652.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"00:26","volumn":"654.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"00:27","volumn":"654.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.07","rise":"0.40%","time":"00:28","volumn":"657.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.07","rise":"0.40%","time":"00:29","volumn":"657.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.07","rise":"0.40%","time":"00:30","volumn":"657.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.98","rise":"0.35%","time":"00:31","volumn":"665.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.89","rise":"0.29%","time":"00:32","volumn":"669.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.89","rise":"0.29%","time":"00:33","volumn":"671.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.89","rise":"0.29%","time":"00:34","volumn":"671.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.89","rise":"0.29%","time":"00:35","volumn":"673.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.14","rise":"0.45%","time":"00:36","volumn":"679.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.14","rise":"0.45%","time":"00:37","volumn":"680.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.14","rise":"0.45%","time":"00:38","volumn":"680.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.09","rise":"0.42%","time":"00:39","volumn":"683.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.09","rise":"0.42%","time":"00:40","volumn":"683.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.19","rise":"0.48%","time":"00:41","volumn":"686.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.19","rise":"0.48%","time":"00:42","volumn":"687.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.19","rise":"0.48%","time":"00:43","volumn":"687.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.19","rise":"0.48%","time":"00:44","volumn":"687.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.28","rise":"0.54%","time":"00:45","volumn":"693.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.28","rise":"0.54%","time":"00:46","volumn":"695.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.28","rise":"0.54%","time":"00:47","volumn":"695.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.44%","time":"00:48","volumn":"702.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.44%","time":"00:49","volumn":"703.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.44%","time":"00:50","volumn":"703.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.25","rise":"0.52%","time":"00:51","volumn":"707.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:52","volumn":"709.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:53","volumn":"709.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:54","volumn":"709.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:55","volumn":"710.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:56","volumn":"712.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:57","volumn":"712.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:58","volumn":"715.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"00:59","volumn":"715.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"01:00","volumn":"716.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"01:01","volumn":"717.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"01:02","volumn":"717.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"01:03","volumn":"717.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"01:04","volumn":"717.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"01:05","volumn":"722.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.38","rise":"0.60%","time":"01:06","volumn":"722.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.60","rise":"0.74%","time":"01:07","volumn":"723.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.60","rise":"0.74%","time":"01:08","volumn":"723.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.25","rise":"0.52%","time":"01:09","volumn":"726.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.25","rise":"0.52%","time":"01:10","volumn":"726.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:11","volumn":"733.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:12","volumn":"735.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:13","volumn":"735.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:14","volumn":"736.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:15","volumn":"736.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:16","volumn":"736.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:17","volumn":"737.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:18","volumn":"738.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:19","volumn":"739.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:20","volumn":"740.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.24","rise":"0.51%","time":"01:21","volumn":"740.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.43%","time":"01:22","volumn":"759.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.43%","time":"01:23","volumn":"759.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.43%","time":"01:24","volumn":"760.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.43%","time":"01:25","volumn":"760.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.43%","time":"01:26","volumn":"760.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.12","rise":"0.43%","time":"01:27","volumn":"760.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.48","rise":"0.66%","time":"01:28","volumn":"764.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.48","rise":"0.66%","time":"01:29","volumn":"765.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.48","rise":"0.66%","time":"01:30","volumn":"766.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.48","rise":"0.66%","time":"01:31","volumn":"766.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.48","rise":"0.66%","time":"01:32","volumn":"766.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.48","rise":"0.66%","time":"01:33","volumn":"766.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.09","rise":"0.42%","time":"01:34","volumn":"769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.09","rise":"0.42%","time":"01:35","volumn":"769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.09","rise":"0.42%","time":"01:36","volumn":"769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.47","rise":"0.66%","time":"01:37","volumn":"776.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.50","rise":"0.68%","time":"01:38","volumn":"778.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.50","rise":"0.68%","time":"01:39","volumn":"784.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.53","rise":"0.70%","time":"01:40","volumn":"787.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.53","rise":"0.70%","time":"01:41","volumn":"787.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.53","rise":"0.70%","time":"01:42","volumn":"788.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.74%","time":"01:43","volumn":"795.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.74%","time":"01:44","volumn":"795.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.74%","time":"01:45","volumn":"795.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.74%","time":"01:46","volumn":"796.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.74%","time":"01:47","volumn":"796.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.74","rise":"0.83%","time":"01:48","volumn":"800.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.94","rise":"0.96%","time":"01:49","volumn":"807.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.94","rise":"0.96%","time":"01:50","volumn":"808.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.94","rise":"0.96%","time":"01:51","volumn":"808.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:52","volumn":"810.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:53","volumn":"811.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:54","volumn":"811.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:55","volumn":"814.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:56","volumn":"815.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:57","volumn":"815.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:58","volumn":"815.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.19","rise":"1.12%","time":"01:59","volumn":"822.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.94","rise":"0.96%","time":"02:00","volumn":"827.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.94","rise":"0.96%","time":"02:01","volumn":"827.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.94","rise":"0.96%","time":"02:02","volumn":"831.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.88","rise":"0.92%","time":"02:03","volumn":"839.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.88","rise":"0.92%","time":"02:04","volumn":"839.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.88","rise":"0.92%","time":"02:05","volumn":"841.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.88","rise":"0.92%","time":"02:06","volumn":"841.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.80","rise":"0.87%","time":"02:07","volumn":"842.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.80","rise":"0.87%","time":"02:08","volumn":"842.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.02","rise":"1.01%","time":"02:09","volumn":"845.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.02","rise":"1.01%","time":"02:10","volumn":"845.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.02","rise":"1.01%","time":"02:11","volumn":"847.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.02","rise":"1.01%","time":"02:12","volumn":"847.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.02","rise":"1.01%","time":"02:13","volumn":"848.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"158.03","rise":"1.02%","time":"02:14","volumn":"858.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.68","rise":"0.79%","time":"02:15","volumn":"878.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.68","rise":"0.79%","time":"02:16","volumn":"879.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.68","rise":"0.79%","time":"02:17","volumn":"879.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.74%","time":"02:18","volumn":"884.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.95","rise":"0.96%","time":"02:19","volumn":"885.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.95","rise":"0.96%","time":"02:20","volumn":"886.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.95","rise":"0.96%","time":"02:21","volumn":"886.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.95","rise":"0.96%","time":"02:22","volumn":"887.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.95","rise":"0.96%","time":"02:23","volumn":"887.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.54","rise":"0.70%","time":"02:24","volumn":"890.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.54","rise":"0.70%","time":"02:25","volumn":"891.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.65","rise":"0.77%","time":"02:26","volumn":"901.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.53","rise":"0.70%","time":"02:27","volumn":"904.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.53","rise":"0.70%","time":"02:28","volumn":"904.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.37","rise":"0.59%","time":"02:29","volumn":"913.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.31","rise":"0.56%","time":"02:30","volumn":"917.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.26","rise":"0.53%","time":"02:31","volumn":"921.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.47","rise":"0.66%","time":"02:32","volumn":"924.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.47","rise":"0.66%","time":"02:33","volumn":"934.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.47","rise":"0.66%","time":"02:34","volumn":"934.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.73%","time":"02:35","volumn":"936.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.59","rise":"0.73%","time":"02:36","volumn":"936.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.21","rise":"0.49%","time":"02:37","volumn":"941.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.21","rise":"0.49%","time":"02:38","volumn":"941.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.21","rise":"0.49%","time":"02:39","volumn":"943.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.21","rise":"0.49%","time":"02:40","volumn":"945.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.30","rise":"0.55%","time":"02:41","volumn":"954.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"02:42","volumn":"959.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"02:43","volumn":"959.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.34","rise":"0.57%","time":"02:44","volumn":"960.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.26","rise":"0.52%","time":"02:45","volumn":"967.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.07","rise":"0.40%","time":"02:46","volumn":"969.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.07","rise":"0.40%","time":"02:47","volumn":"971.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.22","rise":"0.50%","time":"02:48","volumn":"975.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.22","rise":"0.50%","time":"02:49","volumn":"975.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.22","rise":"0.50%","time":"02:50","volumn":"977.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.35","rise":"0.58%","time":"02:51","volumn":"981.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.43","rise":"0.63%","time":"02:52","volumn":"985.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.43","rise":"0.63%","time":"02:53","volumn":"987.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.43","rise":"0.63%","time":"02:54","volumn":"988.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.43","rise":"0.63%","time":"02:55","volumn":"988.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.43","rise":"0.63%","time":"02:56","volumn":"989.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.54","rise":"0.70%","time":"02:57","volumn":"997.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.54","rise":"0.70%","time":"02:58","volumn":"998.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.54","rise":"0.70%","time":"02:59","volumn":"1001.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:00","volumn":"1003.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:01","volumn":"1004.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:02","volumn":"1005.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:03","volumn":"1007.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:04","volumn":"1009.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.85","rise":"0.90%","time":"03:05","volumn":"1013.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.85","rise":"0.90%","time":"03:06","volumn":"1014.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.85","rise":"0.90%","time":"03:07","volumn":"1014.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.85","rise":"0.90%","time":"03:08","volumn":"1014.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.85","rise":"0.90%","time":"03:09","volumn":"1015.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:10","volumn":"1024.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.65","rise":"0.77%","time":"03:11","volumn":"1027.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.65","rise":"0.77%","time":"03:12","volumn":"1033.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.69","rise":"0.80%","time":"03:13","volumn":"1035.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.69","rise":"0.80%","time":"03:14","volumn":"1046.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.96","rise":"0.97%","time":"03:15","volumn":"1048.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.96","rise":"0.97%","time":"03:16","volumn":"1050.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:17","volumn":"1060.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.64","rise":"0.77%","time":"03:18","volumn":"1060.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.95","rise":"0.97%","time":"03:19","volumn":"1077.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.88","rise":"0.92%","time":"03:20","volumn":"1080.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.88","rise":"0.92%","time":"03:21","volumn":"1082.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.83","rise":"0.89%","time":"03:22","volumn":"1095.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.83","rise":"0.89%","time":"03:23","volumn":"1095.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.83","rise":"0.89%","time":"03:24","volumn":"1096.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.84","rise":"0.89%","time":"03:25","volumn":"1098.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.85","rise":"0.90%","time":"03:26","volumn":"1100.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.85","rise":"0.90%","time":"03:27","volumn":"1105.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.80","rise":"0.87%","time":"03:28","volumn":"1115.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.80","rise":"0.87%","time":"03:29","volumn":"1115.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.78","rise":"0.86%","time":"03:30","volumn":"1126.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.72","rise":"0.82%","time":"03:31","volumn":"1137.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.54","rise":"0.70%","time":"03:32","volumn":"1145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.54","rise":"0.70%","time":"03:33","volumn":"1145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.29","rise":"0.55%","time":"03:34","volumn":"1151.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.19","rise":"0.48%","time":"03:35","volumn":"1158.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.19","rise":"0.48%","time":"03:36","volumn":"1160.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.19","rise":"0.48%","time":"03:37","volumn":"1162.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"03:38","volumn":"1173.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"03:39","volumn":"1175.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"157.13","rise":"0.44%","time":"03:40","volumn":"1175.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.82","rise":"0.24%","time":"03:41","volumn":"1190.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.82","rise":"0.24%","time":"03:42","volumn":"1199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.81","rise":"0.24%","time":"03:43","volumn":"1214.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.85","rise":"0.26%","time":"03:44","volumn":"1217.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.79","rise":"0.22%","time":"03:45","volumn":"1219.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.63","rise":"0.12%","time":"03:46","volumn":"1224.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.73","rise":"0.18%","time":"03:47","volumn":"1230.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.73","rise":"0.18%","time":"03:48","volumn":"1236.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.58","rise":"0.09%","time":"03:49","volumn":"1251.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.41","rise":"-0.02%","time":"03:50","volumn":"1260.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.21","rise":"-0.15%","time":"03:51","volumn":"1268.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.25","rise":"-0.12%","time":"03:52","volumn":"1278.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.39","rise":"-0.03%","time":"03:53","volumn":"1303.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.36","rise":"-0.05%","time":"03:54","volumn":"1327.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.34","rise":"-0.07%","time":"03:55","volumn":"1346.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.35","rise":"-0.06%","time":"03:56","volumn":"1358.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.56","rise":"0.08%","time":"03:57","volumn":"1402.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.62","rise":"0.12%","time":"03:58","volumn":"1431.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.65","rise":"0.13%","time":"03:59","volumn":"1458.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"156.58","rise":"0.09%","time":"04:00","volumn":"1743.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Universal Display[OLED]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_OLED.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/OLED.html?from=360search","volume":"17.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["192.88","178.37","163.87","149.36","134.85"]},"cyrate":{"o":["41.23%","30.61%","19.99%","9.36%","-1.26%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"136.57","rise":"0","time":"05\/11","volumn":"1889.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"135.28","rise":"-0.94%","time":"05\/12","volumn":"1859.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"138.06","rise":"1.09%","time":"05\/15","volumn":"2607.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"147.18","rise":"7.77%","time":"05\/16","volumn":"8741.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"150.88","rise":"10.48%","time":"05\/17","volumn":"4847.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"149.04","rise":"9.13%","time":"05\/18","volumn":"4493.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"149.04","rise":"9.13%","time":"05\/19","volumn":"2595.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"150.46","rise":"10.17%","time":"05\/22","volumn":"3369.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"145.72","rise":"6.70%","time":"05\/23","volumn":"3752.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"144.48","rise":"5.79%","time":"05\/24","volumn":"4392.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"146.04","rise":"6.93%","time":"05\/25","volumn":"4149.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"152.47","rise":"11.64%","time":"05\/26","volumn":"3569.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"151.84","rise":"11.18%","time":"05\/30","volumn":"2852.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"145.88","rise":"6.82%","time":"05\/31","volumn":"7405.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"146.20","rise":"7.05%","time":"06\/01","volumn":"2625.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"146.73","rise":"7.44%","time":"06\/02","volumn":"2450.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"144.89","rise":"6.09%","time":"06\/05","volumn":"2089.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"146.54","rise":"7.30%","time":"06\/06","volumn":"2876.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"146.67","rise":"7.40%","time":"06\/07","volumn":"2139.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"145.98","rise":"6.89%","time":"06\/08","volumn":"2441.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"141.62","rise":"3.70%","time":"06\/09","volumn":"3219.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"143.33","rise":"4.95%","time":"06\/12","volumn":"3050.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"142.48","rise":"4.33%","time":"06\/13","volumn":"3083.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"143.91","rise":"5.37%","time":"06\/14","volumn":"2700.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"141.12","rise":"3.33%","time":"06\/15","volumn":"4178.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"142.27","rise":"4.17%","time":"06\/16","volumn":"5343.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"140.18","rise":"2.64%","time":"06\/20","volumn":"2626.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"138.03","rise":"1.07%","time":"06\/21","volumn":"2575.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"139.18","rise":"1.91%","time":"06\/22","volumn":"3866.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"134.85","rise":"-1.26%","time":"06\/23","volumn":"8186.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"137.11","rise":"0.40%","time":"06\/26","volumn":"2484.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"139.67","rise":"2.27%","time":"06\/27","volumn":"2422.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"136.82","rise":"0.18%","time":"06\/28","volumn":"3404.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"140.40","rise":"2.80%","time":"06\/29","volumn":"3747.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"143.03","rise":"4.73%","time":"06\/30","volumn":"3570.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"142.84","rise":"4.59%","time":"07\/03","volumn":"1068.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"137.45","rise":"0.64%","time":"07\/05","volumn":"3543.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"136.51","rise":"-0.04%","time":"07\/06","volumn":"2707.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"136.55","rise":"-0.01%","time":"07\/07","volumn":"1173.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"140.46","rise":"2.85%","time":"07\/10","volumn":"3463.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"142.42","rise":"4.28%","time":"07\/11","volumn":"2836.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"144.62","rise":"5.89%","time":"07\/12","volumn":"1911.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"147.25","rise":"7.82%","time":"07\/13","volumn":"2320.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"143.15","rise":"4.82%","time":"07\/14","volumn":"2055.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"144.60","rise":"5.88%","time":"07\/17","volumn":"1510.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.59","rise":"5.87%","time":"07\/18","volumn":"2611.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"145.97","rise":"6.88%","time":"07\/19","volumn":"2402.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"140.07","rise":"2.56%","time":"07\/20","volumn":"3048.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.57","rise":"3.66%","time":"07\/21","volumn":"2436.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"140.81","rise":"3.10%","time":"07\/24","volumn":"2133.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"140.76","rise":"3.07%","time":"07\/25","volumn":"1761.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"142.97","rise":"4.69%","time":"07\/26","volumn":"2412.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"141.98","rise":"3.96%","time":"07\/27","volumn":"2409.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"142.64","rise":"4.44%","time":"07\/28","volumn":"2249.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"144.78","rise":"6.01%","time":"07\/31","volumn":"2018.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"142.56","rise":"4.39%","time":"08\/01","volumn":"2208.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"139.22","rise":"1.94%","time":"08\/02","volumn":"2591.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"137.99","rise":"1.04%","time":"08\/03","volumn":"3011.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"157.11","rise":"15.04%","time":"08\/04","volumn":"1.12\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"163.50","rise":"19.72%","time":"08\/07","volumn":"6674.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"159.46","rise":"16.76%","time":"08\/08","volumn":"5049.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"154.43","rise":"13.08%","time":"08\/09","volumn":"3525.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"156.25","rise":"14.41%","time":"08\/10","volumn":"1936.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"152.81","rise":"11.89%","time":"08\/11","volumn":"2126.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"154.41","rise":"13.06%","time":"08\/14","volumn":"2075.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"152.10","rise":"11.37%","time":"08\/15","volumn":"1521.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"149.95","rise":"9.80%","time":"08\/16","volumn":"1674.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"149.58","rise":"9.53%","time":"08\/17","volumn":"1999.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"150.11","rise":"9.91%","time":"08\/18","volumn":"2023.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"151.69","rise":"11.07%","time":"08\/21","volumn":"1707.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"149.67","rise":"9.59%","time":"08\/22","volumn":"1646.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"150.93","rise":"10.51%","time":"08\/23","volumn":"1631.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"147.82","rise":"8.24%","time":"08\/24","volumn":"2324.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"148.83","rise":"8.98%","time":"08\/25","volumn":"1364.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"151.54","rise":"10.96%","time":"08\/28","volumn":"1587.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"157.20","rise":"15.11%","time":"08\/29","volumn":"4293.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"160.02","rise":"17.17%","time":"08\/30","volumn":"2799.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"161.46","rise":"18.23%","time":"08\/31","volumn":"2785.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"163.04","rise":"19.38%","time":"09\/01","volumn":"1751.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"160.68","rise":"17.65%","time":"09\/05","volumn":"2208.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"160.22","rise":"17.32%","time":"09\/06","volumn":"1784.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"156.29","rise":"14.44%","time":"09\/07","volumn":"3423.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"157.57","rise":"15.38%","time":"09\/08","volumn":"3317.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"156.98","rise":"14.94%","time":"09\/11","volumn":"2787.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"158.68","rise":"16.19%","time":"09\/12","volumn":"3078.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"161.09","rise":"17.95%","time":"09\/13","volumn":"4402.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"159.95","rise":"17.12%","time":"09\/14","volumn":"3816.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"157.14","rise":"15.06%","time":"09\/15","volumn":"6260.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"161.34","rise":"18.14%","time":"09\/18","volumn":"3846.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"161.41","rise":"18.19%","time":"09\/19","volumn":"2288.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"159.08","rise":"16.48%","time":"09\/20","volumn":"1737.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"157.73","rise":"15.49%","time":"09\/21","volumn":"2467.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"157.71","rise":"15.48%","time":"09\/22","volumn":"2030.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"157.05","rise":"15.00%","time":"09\/25","volumn":"1481.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"151.59","rise":"11.00%","time":"09\/26","volumn":"2940.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"153.98","rise":"12.75%","time":"09\/27","volumn":"2523.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"155.29","rise":"13.71%","time":"09\/28","volumn":"2130.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"156.24","rise":"14.40%","time":"09\/29","volumn":"2111.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"155.30","rise":"13.71%","time":"10\/02","volumn":"1690.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"153.11","rise":"12.11%","time":"10\/03","volumn":"1898.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"155.40","rise":"13.79%","time":"10\/04","volumn":"2102.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"154.93","rise":"13.44%","time":"10\/05","volumn":"1566.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"158.03","rise":"15.71%","time":"10\/06","volumn":"2065.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"158.25","rise":"15.87%","time":"10\/09","volumn":"2160.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"160.32","rise":"17.39%","time":"10\/10","volumn":"3161.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"163.17","rise":"19.48%","time":"10\/11","volumn":"3870.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"162.60","rise":"19.06%","time":"10\/12","volumn":"2815.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"159.66","rise":"16.91%","time":"10\/13","volumn":"2647.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"161.43","rise":"18.20%","time":"10\/16","volumn":"1578.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"162.35","rise":"18.88%","time":"10\/17","volumn":"2749.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"161.47","rise":"18.23%","time":"10\/18","volumn":"2348.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"157.63","rise":"15.42%","time":"10\/19","volumn":"2665.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"155.72","rise":"14.02%","time":"10\/20","volumn":"2296.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"152.10","rise":"11.37%","time":"10\/23","volumn":"2709.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"153.41","rise":"12.33%","time":"10\/24","volumn":"1387.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"144.06","rise":"5.48%","time":"10\/25","volumn":"4489.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"144.16","rise":"5.56%","time":"10\/26","volumn":"4219.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"143.37","rise":"4.98%","time":"10\/27","volumn":"3819.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"138.10","rise":"1.12%","time":"10\/30","volumn":"6636.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"138.43","rise":"1.36%","time":"10\/31","volumn":"6890.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"136.33","rise":"-0.18%","time":"11\/01","volumn":"4965.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"141.21","rise":"3.40%","time":"11\/02","volumn":"6985.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"146.30","rise":"7.12%","time":"11\/03","volumn":"9074.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"146.52","rise":"7.29%","time":"11\/06","volumn":"3954.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"150.37","rise":"10.10%","time":"11\/07","volumn":"4263.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"154.58","rise":"13.19%","time":"11\/08","volumn":"4858.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"148.80","rise":"8.96%","time":"11\/09","volumn":"5693.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"154.94","rise":"13.45%","time":"11\/10","volumn":"3082.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"152.97","rise":"12.01%","time":"11\/13","volumn":"2395.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"160.32","rise":"17.39%","time":"11\/14","volumn":"3122.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"162.88","rise":"19.26%","time":"11\/15","volumn":"2891.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"161.68","rise":"18.39%","time":"11\/16","volumn":"2000.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"162.50","rise":"18.99%","time":"11\/17","volumn":"2189.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"165.10","rise":"20.89%","time":"11\/20","volumn":"2044.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"162.65","rise":"19.10%","time":"11\/21","volumn":"1754.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"164.70","rise":"20.60%","time":"11\/22","volumn":"1795.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"164.73","rise":"20.62%","time":"11\/24","volumn":"818.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"167.16","rise":"22.40%","time":"11\/27","volumn":"2385.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"168.43","rise":"23.33%","time":"11\/28","volumn":"3364.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"169.52","rise":"24.13%","time":"11\/29","volumn":"2580.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"168.45","rise":"23.34%","time":"11\/30","volumn":"2735.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"175.60","rise":"28.58%","time":"12\/01","volumn":"4883.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"176.32","rise":"29.11%","time":"12\/04","volumn":"3426.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"175.17","rise":"28.26%","time":"12\/05","volumn":"2571.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"171.90","rise":"25.87%","time":"12\/06","volumn":"3059.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"174.49","rise":"27.77%","time":"12\/07","volumn":"1820.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"174.50","rise":"27.77%","time":"12\/08","volumn":"2547.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"178.02","rise":"30.35%","time":"12\/11","volumn":"2360.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"178.41","rise":"30.64%","time":"12\/12","volumn":"2347.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"180.28","rise":"32.01%","time":"12\/13","volumn":"2390.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"185.50","rise":"35.83%","time":"12\/14","volumn":"3528.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"184.73","rise":"35.26%","time":"12\/15","volumn":"6048.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"190.55","rise":"39.53%","time":"12\/18","volumn":"5985.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"192.88","rise":"41.23%","time":"12\/19","volumn":"2835.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"185.75","rise":"36.01%","time":"12\/20","volumn":"2965.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"188.41","rise":"37.96%","time":"12\/21","volumn":"2005.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"189.11","rise":"38.47%","time":"12\/22","volumn":"1178.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"191.28","rise":"40.06%","time":"12\/26","volumn":"1743.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.25","rise":"40.77%","time":"12\/27","volumn":"1273.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"192.03","rise":"40.61%","time":"12\/28","volumn":"1206.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"190.86","rise":"39.75%","time":"12\/29","volumn":"2330.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"186.18","rise":"36.33%","time":"01\/02","volumn":"3847.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"179.33","rise":"31.31%","time":"01\/03","volumn":"3293.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"174.92","rise":"28.08%","time":"01\/04","volumn":"3405.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"176.19","rise":"29.01%","time":"01\/05","volumn":"2812.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"179.16","rise":"31.19%","time":"01\/08","volumn":"1443.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"177.10","rise":"29.68%","time":"01\/09","volumn":"3097.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"176.43","rise":"29.19%","time":"01\/10","volumn":"2594.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"176.82","rise":"29.47%","time":"01\/11","volumn":"2569.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"177.22","rise":"29.76%","time":"01\/12","volumn":"2232.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"178.26","rise":"30.53%","time":"01\/16","volumn":"2631.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"173.70","rise":"27.19%","time":"01\/17","volumn":"2270.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"179.33","rise":"31.31%","time":"01\/18","volumn":"2371.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"177.69","rise":"30.11%","time":"01\/19","volumn":"3555.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"183.62","rise":"34.45%","time":"01\/22","volumn":"3481.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"179.61","rise":"31.51%","time":"01\/23","volumn":"3339.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"177.94","rise":"30.29%","time":"01\/24","volumn":"1732.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"178.40","rise":"30.63%","time":"01\/25","volumn":"2015.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"175.18","rise":"28.27%","time":"01\/26","volumn":"2288.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"179.23","rise":"31.24%","time":"01\/29","volumn":"1566.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"174.23","rise":"27.58%","time":"01\/30","volumn":"1994.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"169.37","rise":"24.02%","time":"01\/31","volumn":"2784.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.63","rise":"24.94%","time":"02\/01","volumn":"3015.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"170.93","rise":"25.16%","time":"02\/02","volumn":"2008.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.66","rise":"24.23%","time":"02\/05","volumn":"1376.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"171.38","rise":"25.49%","time":"02\/06","volumn":"1184.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"175.53","rise":"28.53%","time":"02\/07","volumn":"3142.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"181.04","rise":"32.56%","time":"02\/08","volumn":"2994.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"183.34","rise":"34.25%","time":"02\/09","volumn":"1889.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"182.20","rise":"33.41%","time":"02\/12","volumn":"2067.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"177.44","rise":"29.93%","time":"02\/13","volumn":"2580.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"182.97","rise":"33.98%","time":"02\/14","volumn":"1866.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"185.54","rise":"35.86%","time":"02\/15","volumn":"1830.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"181.36","rise":"32.80%","time":"02\/16","volumn":"2647.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"185.42","rise":"35.77%","time":"02\/20","volumn":"3335.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"183.35","rise":"34.25%","time":"02\/21","volumn":"2680.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"186.74","rise":"36.74%","time":"02\/22","volumn":"4767.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"171.49","rise":"25.57%","time":"02\/23","volumn":"1.02\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"172.72","rise":"26.47%","time":"02\/26","volumn":"3680.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"168.64","rise":"23.48%","time":"02\/27","volumn":"3886.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"169.00","rise":"23.75%","time":"02\/28","volumn":"2778.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"174.02","rise":"27.42%","time":"02\/29","volumn":"4307.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"174.28","rise":"27.61%","time":"03\/01","volumn":"3010.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"172.63","rise":"26.40%","time":"03\/04","volumn":"2965.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.52","rise":"24.13%","time":"03\/05","volumn":"1947.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.67","rise":"23.50%","time":"03\/06","volumn":"2796.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"172.34","rise":"26.19%","time":"03\/07","volumn":"3030.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"168.83","rise":"23.62%","time":"03\/08","volumn":"2779.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"168.26","rise":"23.20%","time":"03\/11","volumn":"3122.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"166.27","rise":"21.75%","time":"03\/12","volumn":"4685.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"162.52","rise":"19.00%","time":"03\/13","volumn":"5306.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"159.94","rise":"17.11%","time":"03\/14","volumn":"3074.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"159.62","rise":"16.88%","time":"03\/15","volumn":"6632.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"159.51","rise":"16.80%","time":"03\/18","volumn":"2551.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"158.85","rise":"16.31%","time":"03\/19","volumn":"2840.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"161.64","rise":"18.36%","time":"03\/20","volumn":"3169.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"164.47","rise":"20.43%","time":"03\/21","volumn":"2716.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"166.17","rise":"21.67%","time":"03\/22","volumn":"4331.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"165.95","rise":"21.51%","time":"03\/25","volumn":"2250.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"164.88","rise":"20.73%","time":"03\/26","volumn":"1882.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"167.75","rise":"22.83%","time":"03\/27","volumn":"2023.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"168.45","rise":"23.34%","time":"03\/28","volumn":"3084.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"166.43","rise":"21.86%","time":"04\/01","volumn":"2189.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"164.49","rise":"20.44%","time":"04\/02","volumn":"2387.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"164.09","rise":"20.15%","time":"04\/03","volumn":"1635.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"162.66","rise":"19.10%","time":"04\/04","volumn":"1135.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"162.92","rise":"19.29%","time":"04\/05","volumn":"1511.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"164.26","rise":"20.28%","time":"04\/08","volumn":"1250.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"167.36","rise":"22.55%","time":"04\/09","volumn":"2673.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"163.64","rise":"19.82%","time":"04\/10","volumn":"2145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"164.29","rise":"20.30%","time":"04\/11","volumn":"1968.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.59","rise":"16.86%","time":"04\/12","volumn":"2024.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.60","rise":"16.86%","time":"04\/15","volumn":"2385.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"154.03","rise":"12.78%","time":"04\/16","volumn":"3957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"151.97","rise":"11.28%","time":"04\/17","volumn":"2655.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"152.96","rise":"12.00%","time":"04\/18","volumn":"2030.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.81","rise":"9.69%","time":"04\/19","volumn":"2697.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"152.22","rise":"11.46%","time":"04\/22","volumn":"1915.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.90","rise":"12.69%","time":"04\/23","volumn":"2561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.44","rise":"14.55%","time":"04\/24","volumn":"2017.00"}],"points":"240"}}