法拉利
汽车品牌
{"amount":"7270.25\u4e07","changeAmount":"2.02","close":"408.98","currentPrice":"411.00","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"411.00","e2":"2.02","e3":"(0.49%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["416.16","413.43","410.70","407.96","405.23"]},"cyrate":{"o":["0.10%","-0.56%","-1.22%","-1.87%","-2.53%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.75","rise":"0","time":"02:35","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"416.12","rise":"0.09%","time":"02:40","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"416.12","rise":"0.09%","time":"02:45","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"416.12","rise":"0.09%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.95","rise":"0.05%","time":"02:55","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.95","rise":"0.05%","time":"03:00","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.55","rise":"-0.05%","time":"03:05","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.55","rise":"-0.05%","time":"03:10","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.60","rise":"-0.04%","time":"03:15","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.60","rise":"-0.04%","time":"03:20","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.60","rise":"-0.04%","time":"03:25","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.60","rise":"-0.04%","time":"03:30","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.91","rise":"0.04%","time":"03:35","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.81","rise":"0.01%","time":"03:40","volumn":"33.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.83","rise":"0.02%","time":"03:45","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.83","rise":"0.02%","time":"03:50","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"415.88","rise":"0.03%","time":"03:55","volumn":"54.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"416.16","rise":"0.10%","time":"04:00","volumn":"277.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"414.70","rise":"-0.25%","time":"21:35","volumn":"43.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"413.08","rise":"-0.64%","time":"21:40","volumn":"14.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"413.42","rise":"-0.56%","time":"21:45","volumn":"12.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"413.23","rise":"-0.61%","time":"21:50","volumn":"17.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"413.28","rise":"-0.59%","time":"21:55","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"413.28","rise":"-0.59%","time":"22:00","volumn":"4.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.23","rise":"-0.85%","time":"22:05","volumn":"29.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.23","rise":"-0.85%","time":"22:10","volumn":"12.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.41","rise":"-1.04%","time":"22:15","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.23","rise":"-1.09%","time":"22:20","volumn":"19.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.58","rise":"-1.00%","time":"22:25","volumn":"9.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.58","rise":"-1.00%","time":"22:30","volumn":"8.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"410.88","rise":"-1.17%","time":"22:35","volumn":"12.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"410.88","rise":"-1.17%","time":"22:40","volumn":"13.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.34","rise":"-1.06%","time":"22:45","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.96","rise":"-0.91%","time":"22:50","volumn":"13.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.60","rise":"-1.00%","time":"22:55","volumn":"8.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.39","rise":"-1.05%","time":"23:00","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.39","rise":"-1.05%","time":"23:05","volumn":"10.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.24","rise":"-1.08%","time":"23:10","volumn":"6.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.30","rise":"-0.83%","time":"23:15","volumn":"14.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.95","rise":"-0.91%","time":"23:20","volumn":"13.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"411.95","rise":"-0.91%","time":"23:25","volumn":"6.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.34","rise":"-0.82%","time":"23:30","volumn":"18.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.00","rise":"-0.90%","time":"23:35","volumn":"163.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.20","rise":"-0.85%","time":"23:40","volumn":"242.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"413.18","rise":"-0.62%","time":"23:45","volumn":"9.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"413.17","rise":"-0.62%","time":"23:50","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.95","rise":"-0.67%","time":"23:55","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.75","rise":"-0.72%","time":"00:00","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"413.17","rise":"-0.62%","time":"00:05","volumn":"4.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"413.13","rise":"-0.63%","time":"00:10","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.83","rise":"-0.70%","time":"00:15","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.86","rise":"-0.70%","time":"00:20","volumn":"9.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.84","rise":"-0.70%","time":"00:25","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.71","rise":"-0.73%","time":"00:30","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.48","rise":"-0.79%","time":"00:35","volumn":"4.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.93","rise":"-0.68%","time":"00:40","volumn":"4.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.84","rise":"-0.70%","time":"00:45","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.55","rise":"-0.77%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.55","rise":"-0.77%","time":"00:55","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.55","rise":"-0.77%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.18","rise":"-0.86%","time":"01:05","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.01","rise":"-0.90%","time":"01:10","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.02","rise":"-0.90%","time":"01:15","volumn":"33.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.82","rise":"-0.95%","time":"01:20","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.82","rise":"-0.95%","time":"01:25","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.87","rise":"-0.93%","time":"01:30","volumn":"4.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.98","rise":"-0.91%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.14","rise":"-0.87%","time":"01:40","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.14","rise":"-0.87%","time":"01:45","volumn":"4.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.39","rise":"-0.81%","time":"01:50","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.99","rise":"-0.90%","time":"01:55","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.40","rise":"-0.81%","time":"02:00","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.40","rise":"-0.81%","time":"02:05","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.40","rise":"-0.81%","time":"02:10","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.29","rise":"-0.83%","time":"02:15","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.22","rise":"-0.85%","time":"02:20","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.72","rise":"-0.97%","time":"02:25","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.22","rise":"-1.09%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"410.67","rise":"-1.22%","time":"02:35","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"410.42","rise":"-1.28%","time":"02:40","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"410.90","rise":"-1.17%","time":"02:45","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"410.90","rise":"-1.17%","time":"02:50","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"410.90","rise":"-1.17%","time":"02:55","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.30","rise":"-1.07%","time":"03:00","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.94","rise":"-0.92%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.94","rise":"-0.92%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.71","rise":"-0.97%","time":"03:15","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.71","rise":"-0.97%","time":"03:20","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.83","rise":"-0.94%","time":"03:25","volumn":"20.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.20","rise":"-0.85%","time":"03:30","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.26","rise":"-0.84%","time":"03:35","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.05","rise":"-0.89%","time":"03:40","volumn":"81.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.13","rise":"-0.87%","time":"03:45","volumn":"20.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"411.93","rise":"-0.92%","time":"03:50","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.20","rise":"-0.85%","time":"03:55","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"412.14","rise":"-0.87%","time":"04:00","volumn":"254.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.08","rise":"-2.33%","time":"21:35","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.65","rise":"-2.19%","time":"21:40","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.11","rise":"-2.32%","time":"21:45","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.25","rise":"-2.28%","time":"21:50","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"407.40","rise":"-2.01%","time":"21:55","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"407.40","rise":"-2.01%","time":"22:00","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"407.61","rise":"-1.96%","time":"22:05","volumn":"16.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"407.46","rise":"-1.99%","time":"22:10","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.32","rise":"-2.27%","time":"22:15","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.44","rise":"-2.24%","time":"22:20","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.33","rise":"-2.27%","time":"22:25","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.33","rise":"-2.27%","time":"22:30","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.30","rise":"-2.27%","time":"22:35","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.40","rise":"-2.25%","time":"22:40","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.40","rise":"-2.25%","time":"22:45","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.02","rise":"-2.34%","time":"22:50","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.71","rise":"-2.41%","time":"22:55","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.29","rise":"-2.52%","time":"23:00","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.67","rise":"-2.42%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.76","rise":"-2.40%","time":"23:10","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.30","rise":"-2.51%","time":"23:15","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.41","rise":"-2.49%","time":"23:20","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.79","rise":"-2.40%","time":"23:25","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.02","rise":"-2.34%","time":"23:30","volumn":"20.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.23","rise":"-2.53%","time":"23:35","volumn":"346.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.41","rise":"-2.49%","time":"23:40","volumn":"124.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"405.92","rise":"-2.36%","time":"23:45","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.21","rise":"-2.29%","time":"23:50","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.11","rise":"-2.32%","time":"23:55","volumn":"35.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.28","rise":"-2.28%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"405.87","rise":"-2.38%","time":"00:05","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"405.91","rise":"-2.37%","time":"00:10","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"405.54","rise":"-2.46%","time":"00:15","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"405.51","rise":"-2.46%","time":"00:20","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.51","rise":"-2.22%","time":"00:25","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.77","rise":"-2.16%","time":"00:30","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.70","rise":"-2.18%","time":"00:35","volumn":"25.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.26","rise":"-2.04%","time":"00:40","volumn":"38.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.62","rise":"-2.20%","time":"00:45","volumn":"44.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.59","rise":"-2.20%","time":"00:50","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.47","rise":"-2.23%","time":"00:55","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.13","rise":"-2.07%","time":"01:00","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.72","rise":"-2.17%","time":"01:05","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.87","rise":"-2.14%","time":"01:10","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.28","rise":"-2.28%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"405.99","rise":"-2.35%","time":"01:20","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.44","rise":"-2.24%","time":"01:25","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.64","rise":"-2.19%","time":"01:30","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.44","rise":"-2.24%","time":"01:35","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.30","rise":"-2.27%","time":"01:40","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.26","rise":"-2.28%","time":"01:45","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.11","rise":"-2.32%","time":"01:50","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.60","rise":"-2.20%","time":"01:55","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.14","rise":"-2.07%","time":"02:00","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.28","rise":"-2.04%","time":"02:05","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.86","rise":"-2.14%","time":"02:10","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.34","rise":"-2.02%","time":"02:15","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.98","rise":"-2.11%","time":"02:20","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.77","rise":"-2.16%","time":"02:25","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.65","rise":"-2.19%","time":"02:30","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.65","rise":"-2.19%","time":"02:35","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.65","rise":"-2.19%","time":"02:40","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.81","rise":"-2.15%","time":"02:45","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.92","rise":"-2.12%","time":"02:50","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.80","rise":"-2.15%","time":"02:55","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.80","rise":"-2.15%","time":"03:00","volumn":"27.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.77","rise":"-2.16%","time":"03:05","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.51","rise":"-2.22%","time":"03:10","volumn":"29.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.52","rise":"-2.22%","time":"03:15","volumn":"27.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.66","rise":"-2.19%","time":"03:20","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.71","rise":"-2.17%","time":"03:25","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.61","rise":"-2.20%","time":"03:30","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.10","rise":"-2.32%","time":"03:35","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.53","rise":"-2.22%","time":"03:40","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.49","rise":"-2.23%","time":"03:45","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.14","rise":"-2.31%","time":"03:50","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"405.95","rise":"-2.36%","time":"03:55","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"406.19","rise":"-2.30%","time":"04:00","volumn":"448.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.69","rise":"-1.94%","time":"21:35","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.75","rise":"-1.92%","time":"21:40","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.75","rise":"-1.92%","time":"21:45","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"407.75","rise":"-1.92%","time":"21:50","volumn":"19.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.35","rise":"-1.78%","time":"21:55","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.35","rise":"-1.78%","time":"22:00","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.35","rise":"-1.78%","time":"22:05","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.86","rise":"-1.42%","time":"22:10","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.13","rise":"-1.59%","time":"22:15","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.13","rise":"-1.59%","time":"22:20","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.13","rise":"-1.59%","time":"22:25","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.13","rise":"-1.59%","time":"22:30","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.13","rise":"-1.59%","time":"22:35","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.02","rise":"-1.62%","time":"22:40","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.02","rise":"-1.62%","time":"22:45","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.86","rise":"-1.42%","time":"22:50","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.86","rise":"-1.42%","time":"22:55","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.86","rise":"-1.42%","time":"23:00","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.52","rise":"-1.50%","time":"23:05","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.25","rise":"-1.56%","time":"23:10","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.68","rise":"-1.70%","time":"23:15","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.68","rise":"-1.70%","time":"23:20","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.89","rise":"-1.65%","time":"23:25","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.89","rise":"-1.65%","time":"23:30","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.31","rise":"-1.79%","time":"23:35","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.42","rise":"-1.76%","time":"23:40","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.80","rise":"-1.67%","time":"23:45","volumn":"12.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.10","rise":"-1.60%","time":"23:50","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"409.60","rise":"-1.48%","time":"23:55","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.80","rise":"-1.43%","time":"00:00","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.68","rise":"-1.46%","time":"00:05","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.68","rise":"-1.46%","time":"00:10","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.02","rise":"-1.38%","time":"00:15","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.02","rise":"-1.38%","time":"00:20","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.65","rise":"-1.47%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.65","rise":"-1.47%","time":"00:30","volumn":"4.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.65","rise":"-1.47%","time":"00:35","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.08","rise":"-1.37%","time":"00:40","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.08","rise":"-1.37%","time":"00:45","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.92","rise":"-1.40%","time":"00:50","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.69","rise":"-1.46%","time":"00:55","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.12","rise":"-1.35%","time":"01:00","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.12","rise":"-1.35%","time":"01:05","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.55","rise":"-1.25%","time":"01:10","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.69","rise":"-1.22%","time":"01:15","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.52","rise":"-1.26%","time":"01:20","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.52","rise":"-1.26%","time":"01:25","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.69","rise":"-1.22%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.65","rise":"-1.23%","time":"01:35","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.65","rise":"-1.23%","time":"01:40","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.97","rise":"-1.15%","time":"01:45","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.61","rise":"-1.24%","time":"01:50","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.59","rise":"-1.24%","time":"01:55","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.59","rise":"-1.24%","time":"02:00","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.59","rise":"-1.24%","time":"02:05","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.59","rise":"-1.24%","time":"02:10","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.65","rise":"-1.23%","time":"02:15","volumn":"17.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.50","rise":"-1.26%","time":"02:20","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.50","rise":"-1.26%","time":"02:25","volumn":"2.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.31","rise":"-1.31%","time":"02:30","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.40","rise":"-1.29%","time":"02:35","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.39","rise":"-1.29%","time":"02:40","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.39","rise":"-1.29%","time":"02:45","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.85","rise":"-1.42%","time":"02:50","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.85","rise":"-1.42%","time":"02:55","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.25","rise":"-1.32%","time":"03:00","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.14","rise":"-1.35%","time":"03:05","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.83","rise":"-1.42%","time":"03:10","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"410.02","rise":"-1.38%","time":"03:15","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.64","rise":"-1.47%","time":"03:20","volumn":"15.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.54","rise":"-1.49%","time":"03:25","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.39","rise":"-1.53%","time":"03:30","volumn":"20.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.18","rise":"-1.58%","time":"03:35","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"-1.62%","time":"03:40","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.04","rise":"-1.62%","time":"03:45","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.22","rise":"-1.81%","time":"03:50","volumn":"46.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.17","rise":"-1.58%","time":"03:55","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.98","rise":"-1.63%","time":"04:00","volumn":"215.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.82","rise":"-1.91%","time":"21:35","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"-1.62%","time":"21:40","volumn":"16.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"-1.62%","time":"21:45","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"-1.63%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"-1.63%","time":"21:55","volumn":"5.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.06","rise":"-1.61%","time":"22:00","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.93","rise":"-1.64%","time":"22:05","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"-1.54%","time":"22:10","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"-1.54%","time":"22:15","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"-1.54%","time":"22:20","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-1.85%","time":"22:25","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-1.85%","time":"22:30","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.37","rise":"-2.02%","time":"22:35","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.80","rise":"-1.91%","time":"22:40","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.73","rise":"-1.93%","time":"22:45","volumn":"17.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.30","rise":"-1.79%","time":"22:50","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.97","rise":"-1.87%","time":"22:55","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-1.76%","time":"23:00","volumn":"14.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-1.80%","time":"23:05","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-1.80%","time":"23:10","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-1.80%","time":"23:15","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-1.80%","time":"23:20","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.94","rise":"-1.88%","time":"23:25","volumn":"11.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.18","rise":"-1.82%","time":"23:30","volumn":"6.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.35","rise":"-1.54%","time":"23:35","volumn":"247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.42","rise":"-1.52%","time":"23:40","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"-1.55%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"-1.55%","time":"23:50","volumn":"1.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"-1.55%","time":"23:55","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"-1.54%","time":"00:00","volumn":"9.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"-1.51%","time":"00:05","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"-1.51%","time":"00:10","volumn":"6.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"-1.62%","time":"00:15","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"-1.62%","time":"00:20","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"-1.62%","time":"00:25","volumn":"6.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-1.76%","time":"00:30","volumn":"12.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.23","rise":"-1.81%","time":"00:35","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.00","rise":"-1.87%","time":"00:40","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-1.77%","time":"00:45","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-1.77%","time":"00:50","volumn":"0"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-1.77%","time":"00:55","volumn":"0"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-1.77%","time":"01:00","volumn":"2.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.63","rise":"-1.71%","time":"01:05","volumn":"21.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"-1.62%","time":"01:10","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"-1.62%","time":"01:15","volumn":"2.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"-1.62%","time":"01:20","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"-1.54%","time":"01:25","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.38","rise":"-1.53%","time":"01:30","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"-1.54%","time":"01:35","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-1.65%","time":"01:40","volumn":"1.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-1.65%","time":"01:45","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"-1.55%","time":"01:50","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"-1.55%","time":"01:55","volumn":"3.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"-1.48%","time":"02:00","volumn":"9.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"-1.48%","time":"02:05","volumn":"5.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.60","rise":"-1.48%","time":"02:10","volumn":"4.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.40","rise":"-1.53%","time":"02:15","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.75","rise":"-1.44%","time":"02:20","volumn":"6.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"-1.46%","time":"02:25","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"-1.46%","time":"02:30","volumn":"12.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"-1.54%","time":"02:35","volumn":"6.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"-1.45%","time":"02:40","volumn":"11.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"-1.45%","time":"02:45","volumn":"10.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"-1.36%","time":"02:50","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.33","rise":"-1.54%","time":"02:55","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"-1.59%","time":"03:00","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.26","rise":"-1.56%","time":"03:05","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.33","rise":"-1.54%","time":"03:10","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.20","rise":"-1.58%","time":"03:15","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.04","rise":"-1.61%","time":"03:20","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.84","rise":"-1.66%","time":"03:25","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.76","rise":"-1.68%","time":"03:30","volumn":"25.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.81","rise":"-1.67%","time":"03:35","volumn":"36.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"-1.62%","time":"03:40","volumn":"46.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"-1.36%","time":"03:45","volumn":"40.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.90","rise":"-1.41%","time":"03:50","volumn":"53.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.85","rise":"-1.18%","time":"03:55","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"411.00","rise":"-1.14%","time":"04:00","volumn":"293.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"740.28\u4ebf","maxPrice":"411.22","minPrice":"407.27","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["430.29","422.97","415.64","408.32","401.00"]},"cyrate":{"o":["-0.61%","-2.16%","-3.71%","-5.26%","-6.81%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"430.29","rise":"0","time":"05\/03","volumn":"2889.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"427.66","rise":"-0.61%","time":"05\/06","volumn":"3075.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"401.00","rise":"-6.81%","time":"05\/07","volumn":"9667.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"406.22","rise":"-5.59%","time":"05\/08","volumn":"4425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"407.43","rise":"-5.31%","time":"05\/09","volumn":"2553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"405.00","rise":"-5.88%","time":"05\/10","volumn":"2224.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"405.73","rise":"-5.71%","time":"05\/13","volumn":"1747.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"411.02","rise":"-4.48%","time":"05\/14","volumn":"1354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"417.21","rise":"-3.04%","time":"05\/15","volumn":"3076.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"419.57","rise":"-2.49%","time":"05\/16","volumn":"2668.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.30","rise":"-1.86%","time":"05\/17","volumn":"1829.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"416.65","rise":"-3.17%","time":"05\/20","volumn":"1854.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"418.37","rise":"-2.77%","time":"05\/21","volumn":"2259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"415.05","rise":"-3.54%","time":"05\/22","volumn":"2232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"413.53","rise":"-3.90%","time":"05\/23","volumn":"1533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"416.16","rise":"-3.28%","time":"05\/24","volumn":"1696.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.14","rise":"-4.22%","time":"05\/28","volumn":"1749.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.19","rise":"-5.60%","time":"05\/29","volumn":"2572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.98","rise":"-4.95%","time":"05\/30","volumn":"1160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"411.00","rise":"-4.48%","time":"05\/31","volumn":"1776.00"}],"points":"20"},"open":"408.56","priceChangeRatio":"0.49%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6cd5\u62c9\u5229","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["411.05","410.13","409.21","408.29","407.37"]},"cyrate":{"o":["0.50%","0.28%","0.06%","-0.17%","-0.39%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.98","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.71","rise":"-0.31%","time":"21:32","volumn":"74.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.82","rise":"-0.28%","time":"21:33","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.82","rise":"-0.28%","time":"21:34","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.82","rise":"-0.28%","time":"21:35","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.63","rise":"-0.09%","time":"21:36","volumn":"87.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.60","rise":"-0.09%","time":"21:37","volumn":"88.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.84","rise":"-0.03%","time":"21:38","volumn":"94.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:39","volumn":"98.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:40","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:41","volumn":"102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:42","volumn":"102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:43","volumn":"104.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:44","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:45","volumn":"111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.00","rise":"0.00%","time":"21:46","volumn":"111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.50","rise":"0.13%","time":"21:47","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.50","rise":"0.13%","time":"21:48","volumn":"133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.20","rise":"0.05%","time":"21:49","volumn":"136.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"0.00%","time":"21:50","volumn":"142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"0.00%","time":"21:51","volumn":"143.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"0.00%","time":"21:52","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"0.00%","time":"21:53","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"0.00%","time":"21:54","volumn":"147.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.99","rise":"0.00%","time":"21:55","volumn":"147.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.06","rise":"0.02%","time":"21:56","volumn":"149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.06","rise":"0.02%","time":"21:57","volumn":"152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.06","rise":"0.02%","time":"21:58","volumn":"153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.06","rise":"0.02%","time":"21:59","volumn":"153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.06","rise":"0.02%","time":"22:00","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.02","rise":"0.01%","time":"22:01","volumn":"165.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.93","rise":"-0.01%","time":"22:02","volumn":"170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.93","rise":"-0.01%","time":"22:03","volumn":"174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.93","rise":"-0.01%","time":"22:04","volumn":"175.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.93","rise":"-0.01%","time":"22:05","volumn":"176.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.93","rise":"-0.01%","time":"22:06","volumn":"177.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:07","volumn":"178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:08","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:09","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:10","volumn":"183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:11","volumn":"183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:12","volumn":"187.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:13","volumn":"190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:14","volumn":"193.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:15","volumn":"196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:16","volumn":"199.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:17","volumn":"201.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:18","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:19","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:20","volumn":"208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:21","volumn":"210.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:22","volumn":"211.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.33","rise":"0.09%","time":"22:23","volumn":"213.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:24","volumn":"216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:25","volumn":"222.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:26","volumn":"226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:27","volumn":"229.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:28","volumn":"230.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:29","volumn":"231.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:30","volumn":"234.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:31","volumn":"237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.04","rise":"-0.23%","time":"22:32","volumn":"238.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.81","rise":"-0.29%","time":"22:33","volumn":"241.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.37","rise":"-0.39%","time":"22:34","volumn":"242.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.37","rise":"-0.39%","time":"22:35","volumn":"244.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.37","rise":"-0.39%","time":"22:36","volumn":"247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.37","rise":"-0.39%","time":"22:37","volumn":"252.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.37","rise":"-0.39%","time":"22:38","volumn":"253.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.37","rise":"-0.39%","time":"22:39","volumn":"255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.80","rise":"-0.29%","time":"22:40","volumn":"258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.73","rise":"-0.31%","time":"22:41","volumn":"263.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.73","rise":"-0.31%","time":"22:42","volumn":"269.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.73","rise":"-0.31%","time":"22:43","volumn":"273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.73","rise":"-0.31%","time":"22:44","volumn":"273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.73","rise":"-0.31%","time":"22:45","volumn":"275.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.21","rise":"-0.19%","time":"22:46","volumn":"281.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.03","rise":"-0.23%","time":"22:47","volumn":"289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.03","rise":"-0.23%","time":"22:48","volumn":"292.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.30","rise":"-0.17%","time":"22:49","volumn":"296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.30","rise":"-0.17%","time":"22:50","volumn":"296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.30","rise":"-0.17%","time":"22:51","volumn":"297.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.30","rise":"-0.17%","time":"22:52","volumn":"299.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.30","rise":"-0.17%","time":"22:53","volumn":"300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.97","rise":"-0.25%","time":"22:54","volumn":"306.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.97","rise":"-0.25%","time":"22:55","volumn":"307.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-0.13%","time":"22:56","volumn":"311.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-0.13%","time":"22:57","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-0.13%","time":"22:58","volumn":"313.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-0.13%","time":"22:59","volumn":"316.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-0.13%","time":"23:00","volumn":"322.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-0.13%","time":"23:01","volumn":"322.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.45","rise":"-0.13%","time":"23:02","volumn":"323.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:03","volumn":"326.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:04","volumn":"333.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:05","volumn":"333.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:06","volumn":"337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:07","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:08","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:09","volumn":"341.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:10","volumn":"344.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.70","rise":"-0.07%","time":"23:11","volumn":"349.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.70","rise":"-0.07%","time":"23:12","volumn":"351.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:13","volumn":"353.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:14","volumn":"355.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:15","volumn":"357.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:16","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:17","volumn":"365.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:18","volumn":"365.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:19","volumn":"367.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:20","volumn":"368.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:21","volumn":"370.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:22","volumn":"370.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.28","rise":"-0.17%","time":"23:23","volumn":"375.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.94","rise":"-0.25%","time":"23:24","volumn":"379.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.94","rise":"-0.25%","time":"23:25","volumn":"380.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.94","rise":"-0.25%","time":"23:26","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.94","rise":"-0.25%","time":"23:27","volumn":"382.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.94","rise":"-0.25%","time":"23:28","volumn":"382.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"407.94","rise":"-0.25%","time":"23:29","volumn":"384.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.18","rise":"-0.20%","time":"23:30","volumn":"386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.42","rise":"-0.14%","time":"23:31","volumn":"459.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.67","rise":"-0.08%","time":"23:32","volumn":"484.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.35","rise":"-0.15%","time":"23:33","volumn":"491.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"408.40","rise":"-0.14%","time":"23:34","volumn":"500.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.35","rise":"0.09%","time":"23:35","volumn":"634.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.42","rise":"0.11%","time":"23:36","volumn":"654.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.42","rise":"0.11%","time":"23:37","volumn":"654.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.42","rise":"0.11%","time":"23:38","volumn":"655.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.42","rise":"0.11%","time":"23:39","volumn":"657.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.42","rise":"0.11%","time":"23:40","volumn":"658.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.38","rise":"0.10%","time":"23:41","volumn":"660.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.38","rise":"0.10%","time":"23:42","volumn":"661.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.92","rise":"0.23%","time":"23:43","volumn":"667.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.92","rise":"0.23%","time":"23:44","volumn":"668.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:45","volumn":"672.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:46","volumn":"673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:47","volumn":"673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:48","volumn":"673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:49","volumn":"673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:50","volumn":"673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:51","volumn":"675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:52","volumn":"675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:53","volumn":"675.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:54","volumn":"678.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:55","volumn":"679.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:56","volumn":"679.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.29","rise":"0.08%","time":"23:57","volumn":"679.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.48","rise":"0.12%","time":"23:58","volumn":"681.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"409.48","rise":"0.12%","time":"23:59","volumn":"683.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"0.09%","time":"00:00","volumn":"689.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:01","volumn":"700.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:02","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:03","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:04","volumn":"702.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:05","volumn":"704.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:06","volumn":"709.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:07","volumn":"709.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:08","volumn":"709.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:09","volumn":"709.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"00:10","volumn":"711.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:11","volumn":"721.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:12","volumn":"721.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:13","volumn":"724.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:14","volumn":"724.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:15","volumn":"724.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:16","volumn":"724.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:17","volumn":"725.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:18","volumn":"728.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:19","volumn":"729.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:20","volumn":"729.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:21","volumn":"730.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:22","volumn":"731.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:23","volumn":"732.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:24","volumn":"732.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"00:25","volumn":"736.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.69","rise":"-0.07%","time":"00:26","volumn":"738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.69","rise":"-0.07%","time":"00:27","volumn":"740.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-0.14%","time":"00:28","volumn":"747.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-0.14%","time":"00:29","volumn":"747.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-0.14%","time":"00:30","volumn":"748.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-0.14%","time":"00:31","volumn":"750.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-0.14%","time":"00:32","volumn":"751.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-0.14%","time":"00:33","volumn":"751.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.23","rise":"-0.18%","time":"00:34","volumn":"759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.23","rise":"-0.18%","time":"00:35","volumn":"759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.23","rise":"-0.18%","time":"00:36","volumn":"762.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.23","rise":"-0.18%","time":"00:37","volumn":"762.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.23","rise":"-0.18%","time":"00:38","volumn":"762.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.23","rise":"-0.18%","time":"00:39","volumn":"764.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.00","rise":"-0.24%","time":"00:40","volumn":"770.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.24","rise":"-0.18%","time":"00:41","volumn":"780.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:42","volumn":"784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:43","volumn":"784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:44","volumn":"784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:45","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:46","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:47","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:48","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:49","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:50","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:51","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:52","volumn":"786.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:53","volumn":"787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:54","volumn":"787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:55","volumn":"787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:56","volumn":"787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:57","volumn":"787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:58","volumn":"787.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"00:59","volumn":"788.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"01:00","volumn":"789.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.39","rise":"-0.14%","time":"01:01","volumn":"790.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.42","rise":"-0.14%","time":"01:02","volumn":"794.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.63","rise":"-0.09%","time":"01:03","volumn":"810.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.63","rise":"-0.09%","time":"01:04","volumn":"810.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.63","rise":"-0.09%","time":"01:05","volumn":"811.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.63","rise":"-0.09%","time":"01:06","volumn":"811.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.05","rise":"0.02%","time":"01:07","volumn":"821.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.05","rise":"0.02%","time":"01:08","volumn":"821.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:09","volumn":"823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:10","volumn":"824.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:11","volumn":"825.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:12","volumn":"826.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:13","volumn":"826.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:14","volumn":"826.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:15","volumn":"826.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:16","volumn":"827.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:17","volumn":"830.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:18","volumn":"830.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:19","volumn":"830.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:20","volumn":"832.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.02","rise":"0.01%","time":"01:21","volumn":"832.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.28","rise":"0.07%","time":"01:22","volumn":"837.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.28","rise":"0.07%","time":"01:23","volumn":"838.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"0.09%","time":"01:24","volumn":"847.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"0.09%","time":"01:25","volumn":"848.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"0.09%","time":"01:26","volumn":"849.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"0.09%","time":"01:27","volumn":"849.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.38","rise":"0.10%","time":"01:28","volumn":"851.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.38","rise":"0.10%","time":"01:29","volumn":"851.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.38","rise":"0.10%","time":"01:30","volumn":"851.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.38","rise":"0.10%","time":"01:31","volumn":"852.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.60","rise":"0.15%","time":"01:32","volumn":"854.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.58","rise":"0.15%","time":"01:33","volumn":"857.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.58","rise":"0.15%","time":"01:34","volumn":"857.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"0.09%","time":"01:35","volumn":"880.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"0.09%","time":"01:36","volumn":"881.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:37","volumn":"882.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:38","volumn":"882.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:39","volumn":"882.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:40","volumn":"882.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:41","volumn":"882.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:42","volumn":"884.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:43","volumn":"884.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:44","volumn":"888.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"01:45","volumn":"888.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.92","rise":"-0.01%","time":"01:46","volumn":"889.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.92","rise":"-0.01%","time":"01:47","volumn":"890.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.30","rise":"0.08%","time":"01:48","volumn":"897.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:49","volumn":"903.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:50","volumn":"907.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:51","volumn":"908.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:52","volumn":"909.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:53","volumn":"911.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:54","volumn":"911.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:55","volumn":"911.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.29","rise":"0.08%","time":"01:56","volumn":"911.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"01:57","volumn":"913.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"01:58","volumn":"913.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.25","rise":"0.06%","time":"01:59","volumn":"916.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:00","volumn":"921.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:01","volumn":"921.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:02","volumn":"925.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:03","volumn":"925.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:04","volumn":"926.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:05","volumn":"926.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:06","volumn":"927.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:07","volumn":"927.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.61","rise":"0.15%","time":"02:08","volumn":"927.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.60","rise":"0.15%","time":"02:09","volumn":"931.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.60","rise":"0.15%","time":"02:10","volumn":"931.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.60","rise":"0.15%","time":"02:11","volumn":"933.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.40","rise":"0.10%","time":"02:12","volumn":"935.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.40","rise":"0.10%","time":"02:13","volumn":"941.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.40","rise":"0.10%","time":"02:14","volumn":"941.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.40","rise":"0.10%","time":"02:15","volumn":"942.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.85","rise":"0.21%","time":"02:16","volumn":"943.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.85","rise":"0.21%","time":"02:17","volumn":"944.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.75","rise":"0.19%","time":"02:18","volumn":"946.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.75","rise":"0.19%","time":"02:19","volumn":"947.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.75","rise":"0.19%","time":"02:20","volumn":"948.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.75","rise":"0.19%","time":"02:21","volumn":"948.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.75","rise":"0.19%","time":"02:22","volumn":"949.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.75","rise":"0.19%","time":"02:23","volumn":"950.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.67","rise":"0.17%","time":"02:24","volumn":"952.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"0.18%","time":"02:25","volumn":"964.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"0.18%","time":"02:26","volumn":"965.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"0.18%","time":"02:27","volumn":"973.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"0.18%","time":"02:28","volumn":"975.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"0.18%","time":"02:29","volumn":"976.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.70","rise":"0.18%","time":"02:30","volumn":"976.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"0.09%","time":"02:31","volumn":"980.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"0.09%","time":"02:32","volumn":"980.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.36","rise":"0.09%","time":"02:33","volumn":"981.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"0.09%","time":"02:34","volumn":"983.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"0.09%","time":"02:35","volumn":"983.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.35","rise":"0.09%","time":"02:36","volumn":"984.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"02:37","volumn":"990.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.47","rise":"0.12%","time":"02:38","volumn":"993.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:39","volumn":"994.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:40","volumn":"994.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:41","volumn":"996.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:42","volumn":"997.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:43","volumn":"1000.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:44","volumn":"1002.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:45","volumn":"1005.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.73","rise":"0.18%","time":"02:46","volumn":"1006.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:47","volumn":"1015.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:48","volumn":"1016.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:49","volumn":"1023.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:50","volumn":"1024.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:51","volumn":"1027.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:52","volumn":"1027.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:53","volumn":"1031.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"02:54","volumn":"1032.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.33","rise":"0.09%","time":"02:55","volumn":"1052.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.14","rise":"0.04%","time":"02:56","volumn":"1075.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"02:57","volumn":"1077.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"02:58","volumn":"1082.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"02:59","volumn":"1082.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"03:00","volumn":"1083.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"03:01","volumn":"1090.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.15","rise":"0.04%","time":"03:02","volumn":"1090.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.23","rise":"0.06%","time":"03:03","volumn":"1093.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.23","rise":"0.06%","time":"03:04","volumn":"1093.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.26","rise":"0.07%","time":"03:05","volumn":"1098.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.26","rise":"0.07%","time":"03:06","volumn":"1105.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.26","rise":"0.07%","time":"03:07","volumn":"1106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.30","rise":"0.08%","time":"03:08","volumn":"1110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.33","rise":"0.09%","time":"03:09","volumn":"1111.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.33","rise":"0.09%","time":"03:10","volumn":"1115.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.33","rise":"0.09%","time":"03:11","volumn":"1117.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.25","rise":"0.07%","time":"03:12","volumn":"1123.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.27","rise":"0.07%","time":"03:13","volumn":"1125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.27","rise":"0.07%","time":"03:14","volumn":"1126.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.20","rise":"0.05%","time":"03:15","volumn":"1135.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.20","rise":"0.05%","time":"03:16","volumn":"1137.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.20","rise":"0.05%","time":"03:17","volumn":"1141.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.04","rise":"0.01%","time":"03:18","volumn":"1146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.04","rise":"0.01%","time":"03:19","volumn":"1148.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.04","rise":"0.01%","time":"03:20","volumn":"1151.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.06","rise":"0.02%","time":"03:21","volumn":"1155.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.10","rise":"0.03%","time":"03:22","volumn":"1161.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.20","rise":"0.05%","time":"03:23","volumn":"1168.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.93","rise":"-0.01%","time":"03:24","volumn":"1171.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.84","rise":"-0.03%","time":"03:25","volumn":"1184.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.83","rise":"-0.04%","time":"03:26","volumn":"1190.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.89","rise":"-0.02%","time":"03:27","volumn":"1200.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.76","rise":"-0.05%","time":"03:28","volumn":"1201.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.76","rise":"-0.05%","time":"03:29","volumn":"1204.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.76","rise":"-0.05%","time":"03:30","volumn":"1209.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.80","rise":"-0.04%","time":"03:31","volumn":"1221.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.80","rise":"-0.04%","time":"03:32","volumn":"1224.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.90","rise":"-0.02%","time":"03:33","volumn":"1232.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.81","rise":"-0.04%","time":"03:34","volumn":"1236.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.81","rise":"-0.04%","time":"03:35","volumn":"1246.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.81","rise":"-0.04%","time":"03:36","volumn":"1249.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"408.72","rise":"-0.06%","time":"03:37","volumn":"1251.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"03:38","volumn":"1287.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"03:39","volumn":"1289.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.00","rise":"0.00%","time":"03:40","volumn":"1292.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.21","rise":"0.06%","time":"03:41","volumn":"1303.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.50","rise":"0.13%","time":"03:42","volumn":"1310.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.50","rise":"0.13%","time":"03:43","volumn":"1313.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.51","rise":"0.13%","time":"03:44","volumn":"1323.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"03:45","volumn":"1333.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.93","rise":"0.23%","time":"03:46","volumn":"1344.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.08","rise":"0.27%","time":"03:47","volumn":"1350.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.79","rise":"0.20%","time":"03:48","volumn":"1357.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.11","rise":"0.28%","time":"03:49","volumn":"1370.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"409.90","rise":"0.23%","time":"03:50","volumn":"1386.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.63","rise":"0.40%","time":"03:51","volumn":"1407.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.47","rise":"0.36%","time":"03:52","volumn":"1422.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.79","rise":"0.44%","time":"03:53","volumn":"1442.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"411.01","rise":"0.50%","time":"03:54","volumn":"1459.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.85","rise":"0.46%","time":"03:55","volumn":"1482.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.93","rise":"0.48%","time":"03:56","volumn":"1507.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"411.05","rise":"0.50%","time":"03:57","volumn":"1540.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.92","rise":"0.47%","time":"03:58","volumn":"1570.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"410.85","rise":"0.46%","time":"03:59","volumn":"1603.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"411.00","rise":"0.49%","time":"04:00","volumn":"1776.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6cd5\u62c9\u5229[RACE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_RACE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/RACE.html?from=360search","volume":"17.76\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["436.95","398.48","360.02","321.56","283.10"]},"cyrate":{"o":["43.96%","31.29%","18.62%","5.94%","-6.73%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"303.52","rise":"0","time":"06\/20","volumn":"3557.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"305.66","rise":"0.71%","time":"06\/21","volumn":"4002.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"304.65","rise":"0.37%","time":"06\/22","volumn":"2680.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"304.88","rise":"0.45%","time":"06\/23","volumn":"4267.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"303.85","rise":"0.11%","time":"06\/26","volumn":"1450.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"311.45","rise":"2.61%","time":"06\/27","volumn":"2409.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"315.32","rise":"3.89%","time":"06\/28","volumn":"3345.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"318.03","rise":"4.78%","time":"06\/29","volumn":"4720.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"322.57","rise":"6.28%","time":"06\/30","volumn":"5217.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"323.23","rise":"6.49%","time":"07\/03","volumn":"2244.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"317.37","rise":"4.56%","time":"07\/05","volumn":"3950.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"310.89","rise":"2.43%","time":"07\/06","volumn":"4511.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"311.85","rise":"2.74%","time":"07\/07","volumn":"3321.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"315.65","rise":"4.00%","time":"07\/10","volumn":"3385.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"315.75","rise":"4.03%","time":"07\/11","volumn":"3780.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"320.04","rise":"5.44%","time":"07\/12","volumn":"4438.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"320.72","rise":"5.67%","time":"07\/13","volumn":"3752.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"326.14","rise":"7.45%","time":"07\/14","volumn":"3342.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"326.07","rise":"7.43%","time":"07\/17","volumn":"3394.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"323.68","rise":"6.64%","time":"07\/18","volumn":"2586.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"318.45","rise":"4.92%","time":"07\/19","volumn":"3622.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"316.02","rise":"4.12%","time":"07\/20","volumn":"3997.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"315.37","rise":"3.90%","time":"07\/21","volumn":"2811.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"314.52","rise":"3.62%","time":"07\/24","volumn":"2136.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"313.47","rise":"3.28%","time":"07\/25","volumn":"2691.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"314.71","rise":"3.69%","time":"07\/26","volumn":"1715.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"314.63","rise":"3.66%","time":"07\/27","volumn":"3190.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"319.18","rise":"5.16%","time":"07\/28","volumn":"2981.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"317.75","rise":"4.69%","time":"07\/31","volumn":"2650.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"314.98","rise":"3.78%","time":"08\/01","volumn":"3409.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"310.92","rise":"2.44%","time":"08\/02","volumn":"5461.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"311.52","rise":"2.64%","time":"08\/03","volumn":"3135.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"308.81","rise":"1.74%","time":"08\/04","volumn":"2469.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"309.60","rise":"2.00%","time":"08\/07","volumn":"2275.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"308.34","rise":"1.59%","time":"08\/08","volumn":"3165.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"308.97","rise":"1.80%","time":"08\/09","volumn":"2577.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"312.12","rise":"2.83%","time":"08\/10","volumn":"3500.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"308.55","rise":"1.66%","time":"08\/11","volumn":"2705.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"312.93","rise":"3.10%","time":"08\/14","volumn":"2042.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"313.10","rise":"3.16%","time":"08\/15","volumn":"1834.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"310.70","rise":"2.37%","time":"08\/16","volumn":"1763.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"303.38","rise":"-0.05%","time":"08\/17","volumn":"3217.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"303.11","rise":"-0.14%","time":"08\/18","volumn":"3980.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"309.33","rise":"1.91%","time":"08\/21","volumn":"1371.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"307.92","rise":"1.45%","time":"08\/22","volumn":"1947.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"310.15","rise":"2.18%","time":"08\/23","volumn":"1353.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"304.89","rise":"0.45%","time":"08\/24","volumn":"1626.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"308.62","rise":"1.68%","time":"08\/25","volumn":"1936.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"310.67","rise":"2.36%","time":"08\/28","volumn":"1369.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"317.95","rise":"4.75%","time":"08\/29","volumn":"2857.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"317.65","rise":"4.66%","time":"08\/30","volumn":"2023.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"315.10","rise":"3.82%","time":"08\/31","volumn":"2074.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"305.68","rise":"0.71%","time":"09\/01","volumn":"5789.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"302.53","rise":"-0.33%","time":"09\/05","volumn":"2649.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"299.87","rise":"-1.20%","time":"09\/06","volumn":"3759.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"296.15","rise":"-2.43%","time":"09\/07","volumn":"5487.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"294.55","rise":"-2.96%","time":"09\/08","volumn":"2861.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"300.04","rise":"-1.15%","time":"09\/11","volumn":"2499.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"295.48","rise":"-2.65%","time":"09\/12","volumn":"2158.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"296.41","rise":"-2.34%","time":"09\/13","volumn":"2291.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"300.03","rise":"-1.15%","time":"09\/14","volumn":"2043.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"298.32","rise":"-1.71%","time":"09\/15","volumn":"3897.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"297.04","rise":"-2.13%","time":"09\/18","volumn":"1613.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"296.47","rise":"-2.32%","time":"09\/19","volumn":"2010.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"300.27","rise":"-1.07%","time":"09\/20","volumn":"2355.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"288.93","rise":"-4.81%","time":"09\/21","volumn":"4006.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"285.61","rise":"-5.90%","time":"09\/22","volumn":"2329.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"285.47","rise":"-5.95%","time":"09\/25","volumn":"2062.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"283.10","rise":"-6.73%","time":"09\/26","volumn":"2214.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"284.97","rise":"-6.11%","time":"09\/27","volumn":"2979.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"291.80","rise":"-3.86%","time":"09\/28","volumn":"2656.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"292.90","rise":"-3.50%","time":"09\/29","volumn":"2536.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"293.95","rise":"-3.15%","time":"10\/02","volumn":"2481.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"291.91","rise":"-3.83%","time":"10\/03","volumn":"2343.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"296.95","rise":"-2.16%","time":"10\/04","volumn":"1619.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"297.31","rise":"-2.05%","time":"10\/05","volumn":"2268.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"302.76","rise":"-0.25%","time":"10\/06","volumn":"2574.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"297.87","rise":"-1.86%","time":"10\/09","volumn":"1877.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"302.57","rise":"-0.31%","time":"10\/10","volumn":"3859.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.18","rise":"1.21%","time":"10\/11","volumn":"3539.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"306.43","rise":"0.96%","time":"10\/12","volumn":"2818.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"309.38","rise":"1.93%","time":"10\/13","volumn":"6937.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"312.40","rise":"2.93%","time":"10\/16","volumn":"4153.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"306.93","rise":"1.12%","time":"10\/17","volumn":"3267.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"300.85","rise":"-0.88%","time":"10\/18","volumn":"2903.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"298.75","rise":"-1.57%","time":"10\/19","volumn":"5039.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"299.06","rise":"-1.47%","time":"10\/20","volumn":"3346.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"300.72","rise":"-0.92%","time":"10\/23","volumn":"3373.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"298.26","rise":"-1.73%","time":"10\/24","volumn":"3653.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"296.67","rise":"-2.26%","time":"10\/25","volumn":"3148.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"294.47","rise":"-2.98%","time":"10\/26","volumn":"3024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"295.60","rise":"-2.61%","time":"10\/27","volumn":"5717.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"296.75","rise":"-2.23%","time":"10\/30","volumn":"4922.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"299.00","rise":"-1.49%","time":"10\/31","volumn":"5620.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"302.34","rise":"-0.39%","time":"11\/01","volumn":"5434.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"320.78","rise":"5.69%","time":"11\/02","volumn":"6189.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"328.77","rise":"8.32%","time":"11\/03","volumn":"4930.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"330.86","rise":"9.01%","time":"11\/06","volumn":"4679.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"330.73","rise":"8.96%","time":"11\/07","volumn":"3176.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"334.58","rise":"10.23%","time":"11\/08","volumn":"3496.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"333.25","rise":"9.80%","time":"11\/09","volumn":"2456.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"336.92","rise":"11.00%","time":"11\/10","volumn":"2076.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"338.64","rise":"11.57%","time":"11\/13","volumn":"2296.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"351.11","rise":"15.68%","time":"11\/14","volumn":"3843.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"349.04","rise":"15.00%","time":"11\/15","volumn":"3820.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"351.37","rise":"15.77%","time":"11\/16","volumn":"2765.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"356.70","rise":"17.52%","time":"11\/17","volumn":"2853.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"361.68","rise":"19.16%","time":"11\/20","volumn":"3411.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"358.45","rise":"18.10%","time":"11\/21","volumn":"2342.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"361.61","rise":"19.14%","time":"11\/22","volumn":"1305.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"364.81","rise":"20.19%","time":"11\/24","volumn":"1524.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"367.02","rise":"20.92%","time":"11\/27","volumn":"2075.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"365.63","rise":"20.46%","time":"11\/28","volumn":"2831.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"363.78","rise":"19.85%","time":"11\/29","volumn":"2491.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"356.32","rise":"17.40%","time":"11\/30","volumn":"4361.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"354.35","rise":"16.75%","time":"12\/01","volumn":"4689.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"351.00","rise":"15.64%","time":"12\/04","volumn":"3955.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"359.60","rise":"18.48%","time":"12\/05","volumn":"2536.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"359.04","rise":"18.29%","time":"12\/06","volumn":"2634.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"361.11","rise":"18.97%","time":"12\/07","volumn":"2362.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"364.11","rise":"19.96%","time":"12\/08","volumn":"3878.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"369.32","rise":"21.68%","time":"12\/11","volumn":"3098.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"368.71","rise":"21.48%","time":"12\/12","volumn":"1994.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"367.26","rise":"21.00%","time":"12\/13","volumn":"4045.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"361.21","rise":"19.01%","time":"12\/14","volumn":"4160.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"351.86","rise":"15.93%","time":"12\/15","volumn":"4907.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"344.27","rise":"13.43%","time":"12\/18","volumn":"6352.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"346.02","rise":"14.00%","time":"12\/19","volumn":"4198.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"336.43","rise":"10.84%","time":"12\/20","volumn":"5698.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"333.41","rise":"9.85%","time":"12\/21","volumn":"5546.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"331.98","rise":"9.38%","time":"12\/22","volumn":"3986.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"333.25","rise":"9.80%","time":"12\/26","volumn":"2243.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"335.70","rise":"10.60%","time":"12\/27","volumn":"3321.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"334.31","rise":"10.14%","time":"12\/28","volumn":"1883.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"335.79","rise":"10.63%","time":"12\/29","volumn":"2717.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"335.08","rise":"10.40%","time":"01\/02","volumn":"3421.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"330.71","rise":"8.96%","time":"01\/03","volumn":"2755.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"331.78","rise":"9.31%","time":"01\/04","volumn":"3124.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"332.29","rise":"9.48%","time":"01\/05","volumn":"2643.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"341.50","rise":"12.51%","time":"01\/08","volumn":"3663.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"340.45","rise":"12.17%","time":"01\/09","volumn":"4131.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"348.78","rise":"14.91%","time":"01\/10","volumn":"5434.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"347.89","rise":"14.62%","time":"01\/11","volumn":"2522.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"348.66","rise":"14.87%","time":"01\/12","volumn":"2492.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"344.10","rise":"13.37%","time":"01\/16","volumn":"3660.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"340.65","rise":"12.23%","time":"01\/17","volumn":"2905.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"344.46","rise":"13.49%","time":"01\/18","volumn":"2290.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"346.77","rise":"14.25%","time":"01\/19","volumn":"1939.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"334.52","rise":"10.21%","time":"01\/22","volumn":"4888.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"330.66","rise":"8.94%","time":"01\/23","volumn":"3667.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"332.60","rise":"9.58%","time":"01\/24","volumn":"3388.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"332.70","rise":"9.61%","time":"01\/25","volumn":"3766.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"337.53","rise":"11.21%","time":"01\/26","volumn":"5042.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"342.29","rise":"12.77%","time":"01\/29","volumn":"3005.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"346.77","rise":"14.25%","time":"01\/30","volumn":"3823.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"343.28","rise":"13.10%","time":"01\/31","volumn":"3863.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"386.81","rise":"27.44%","time":"02\/01","volumn":"1.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"376.61","rise":"24.08%","time":"02\/02","volumn":"6946.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"369.02","rise":"21.58%","time":"02\/05","volumn":"4473.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"375.89","rise":"23.84%","time":"02\/06","volumn":"3189.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"378.40","rise":"24.67%","time":"02\/07","volumn":"3051.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"382.51","rise":"26.03%","time":"02\/08","volumn":"2710.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"389.92","rise":"28.47%","time":"02\/09","volumn":"2527.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"384.61","rise":"26.72%","time":"02\/12","volumn":"2342.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"374.20","rise":"23.29%","time":"02\/13","volumn":"2784.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"379.81","rise":"25.14%","time":"02\/14","volumn":"1611.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"386.46","rise":"27.33%","time":"02\/15","volumn":"1849.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"386.59","rise":"27.37%","time":"02\/16","volumn":"2315.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"387.81","rise":"27.77%","time":"02\/20","volumn":"2553.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"399.63","rise":"31.67%","time":"02\/21","volumn":"3513.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"409.21","rise":"34.82%","time":"02\/22","volumn":"3274.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"413.43","rise":"36.21%","time":"02\/23","volumn":"2824.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"416.69","rise":"37.29%","time":"02\/26","volumn":"3196.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"418.67","rise":"37.94%","time":"02\/27","volumn":"4053.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"425.92","rise":"40.33%","time":"02\/28","volumn":"3418.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"422.13","rise":"39.08%","time":"02\/29","volumn":"4838.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"422.71","rise":"39.27%","time":"03\/01","volumn":"2164.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"410.93","rise":"35.39%","time":"03\/04","volumn":"3962.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"408.82","rise":"34.69%","time":"03\/05","volumn":"2239.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"413.99","rise":"36.40%","time":"03\/06","volumn":"3635.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"419.11","rise":"38.08%","time":"03\/07","volumn":"1638.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"418.10","rise":"37.75%","time":"03\/08","volumn":"2787.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"410.36","rise":"35.20%","time":"03\/11","volumn":"2572.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"421.36","rise":"38.83%","time":"03\/12","volumn":"4101.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"419.81","rise":"38.31%","time":"03\/13","volumn":"1627.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"417.74","rise":"37.63%","time":"03\/14","volumn":"1902.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"421.90","rise":"39.00%","time":"03\/15","volumn":"2077.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"423.89","rise":"39.66%","time":"03\/18","volumn":"2200.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"430.72","rise":"41.91%","time":"03\/19","volumn":"3519.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"431.50","rise":"42.17%","time":"03\/20","volumn":"2428.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"428.47","rise":"41.17%","time":"03\/21","volumn":"2385.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"430.65","rise":"41.89%","time":"03\/22","volumn":"1317.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"436.95","rise":"43.96%","time":"03\/25","volumn":"1862.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"435.33","rise":"43.43%","time":"03\/26","volumn":"1733.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"436.52","rise":"43.82%","time":"03\/27","volumn":"1312.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"433.30","rise":"42.76%","time":"03\/28","volumn":"1763.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"429.11","rise":"41.38%","time":"04\/01","volumn":"1664.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"416.95","rise":"37.37%","time":"04\/02","volumn":"3049.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"416.87","rise":"37.35%","time":"04\/03","volumn":"3030.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"411.39","rise":"35.54%","time":"04\/04","volumn":"4241.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"416.22","rise":"37.13%","time":"04\/05","volumn":"1866.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"420.91","rise":"38.68%","time":"04\/08","volumn":"2844.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"417.86","rise":"37.67%","time":"04\/09","volumn":"2171.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"417.18","rise":"37.45%","time":"04\/10","volumn":"2474.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"417.74","rise":"37.63%","time":"04\/11","volumn":"1630.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"407.76","rise":"34.34%","time":"04\/12","volumn":"2499.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"408.29","rise":"34.52%","time":"04\/15","volumn":"2180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"408.70","rise":"34.65%","time":"04\/16","volumn":"2034.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"413.36","rise":"36.19%","time":"04\/17","volumn":"2647.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"409.98","rise":"35.08%","time":"04\/18","volumn":"2160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.01","rise":"33.77%","time":"04\/19","volumn":"2829.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"410.27","rise":"35.17%","time":"04\/22","volumn":"1799.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"424.74","rise":"39.94%","time":"04\/23","volumn":"2733.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.33","rise":"38.49%","time":"04\/24","volumn":"2373.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"412.21","rise":"35.81%","time":"04\/25","volumn":"5101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"422.46","rise":"39.19%","time":"04\/26","volumn":"2175.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"422.44","rise":"39.18%","time":"04\/29","volumn":"1467.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"415.70","rise":"36.96%","time":"04\/30","volumn":"2177.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"415.94","rise":"37.04%","time":"05\/01","volumn":"1098.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"424.56","rise":"39.88%","time":"05\/02","volumn":"2141.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"430.29","rise":"41.77%","time":"05\/03","volumn":"2889.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"427.66","rise":"40.90%","time":"05\/06","volumn":"3075.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"401.00","rise":"32.12%","time":"05\/07","volumn":"9667.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"406.22","rise":"33.84%","time":"05\/08","volumn":"4425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"407.43","rise":"34.24%","time":"05\/09","volumn":"2553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"405.00","rise":"33.44%","time":"05\/10","volumn":"2224.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"405.73","rise":"33.68%","time":"05\/13","volumn":"1747.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"411.02","rise":"35.42%","time":"05\/14","volumn":"1354.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"417.21","rise":"37.46%","time":"05\/15","volumn":"3076.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"419.57","rise":"38.24%","time":"05\/16","volumn":"2668.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.30","rise":"39.14%","time":"05\/17","volumn":"1829.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"416.65","rise":"37.27%","time":"05\/20","volumn":"1854.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"418.37","rise":"37.84%","time":"05\/21","volumn":"2259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"415.05","rise":"36.75%","time":"05\/22","volumn":"2232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"413.53","rise":"36.25%","time":"05\/23","volumn":"1533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"416.16","rise":"37.11%","time":"05\/24","volumn":"1696.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"412.14","rise":"35.79%","time":"05\/28","volumn":"1749.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"406.19","rise":"33.83%","time":"05\/29","volumn":"2572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"408.98","rise":"34.75%","time":"05\/30","volumn":"1160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"411.00","rise":"35.41%","time":"05\/31","volumn":"1776.00"}],"points":"240"}}
法拉利：不朽的竞速_360影视
- 导演：Daryl Goodrich
- 主演：彼得·柯林斯 恩佐·法拉利 Lin Gallagher
- 来源：优酷
- 付费观看
- 意见反馈
- 页面反馈