{"code":0,"msg":"","data":{"sh000001":{"day":[["2019-01-02","2497.880","2465.290","2500.280","2456.420","109932013.000"],["2019-01-03","2461.780","2464.360","2488.480","2455.930","124397497.000"],["2019-01-04","2446.020","2514.870","2515.320","2440.910","168877667.000"],["2019-01-07","2528.700","2533.090","2536.980","2515.510","177305010.000"],["2019-01-08","2530.300","2526.460","2531.340","2520.160","158099181.000"],["2019-01-09","2536.420","2544.340","2574.410","2536.160","191887930.000"],["2019-01-10","2543.850","2535.100","2551.830","2531.660","159874326.000"],["2019-01-11","2539.550","2553.830","2554.790","2533.360","149444100.000"],["2019-01-14","2553.330","2535.770","2556.290","2533.010","144825464.000"],["2019-01-15","2537.370","2570.340","2571.500","2532.430","160265530.000"],["2019-01-16","2569.070","2570.420","2574.240","2563.010","149301539.000"],["2019-01-17","2573.580","2559.640","2582.560","2557.710","162468134.000"],["2019-01-18","2567.740","2596.010","2598.880","2565.900","190767237.000"],["2019-01-21","2599.060","2610.510","2618.980","2599.060","163425115.000"],["2019-01-22","2609.640","2579.700","2609.640","2573.060","152537773.000"],["2019-01-23","2575.260","2581.000","2589.510","2572.410","131426798.000"],["2019-01-24","2584.650","2591.690","2597.290","2569.700","154042046.000"],["2019-01-25","2596.260","2601.720","2617.000","2595.630","159394026.000"],["2019-01-28","2615.710","2596.980","2630.320","2591.100","146981765.000"],["2019-01-29","2592.350","2594.250","2601.740","2559.980","155581112.000"],["2019-01-30","2584.750","2575.580","2598.810","2575.410","120502571.000"],["2019-01-31","2581.330","2584.570","2606.630","2571.580","154303869.000"],["2019-02-01","2597.780","2618.230","2618.480","2590.550","131986850.000"],["2019-02-11","2613.170","2653.900","2654.100","2613.170","154898858.000"],["2019-02-12","2654.030","2671.890","2674.480","2648.830","184101179.000"],["2019-02-13","2674.520","2721.070","2727.070","2666.520","243794010.000"],["2019-02-14","2715.540","2719.700","2729.460","2707.490","197037349.000"],["2019-02-15","2712.790","2682.390","2715.630","2679.780","196004265.000"],["2019-02-18","2699.820","2754.360","2754.360","2699.820","260436007.000"],["2019-02-19","2759.500","2755.650","2780.780","2737.590","288046271.000"],["2019-02-20","2761.060","2761.220","2767.410","2739.980","245972527.000"],["2019-02-21","2759.940","2751.800","2794.010","2744.980","298649969.000"],["2019-02-22","2749.460","2804.230","2804.230","2736.330","301481411.000"],["2019-02-25","2838.390","2961.280","2961.800","2838.390","528658590.000"],["2019-02-26","2969.100","2941.520","2995.680","2938.620","565557967.000"],["2019-02-27","2939.930","2953.820","2997.490","2924.640","474976453.000"],["2019-02-28","2950.050","2940.950","2965.300","2930.200","350206602.000"],["2019-03-01","2954.400","2994.000","2994.000","2930.830","345786200.000"],["2019-03-04","3015.940","3027.580","3090.800","3006.940","525649436.000"],["2019-03-05","3019.880","3054.250","3054.960","3009.450","424142529.000"],["2019-03-06","3060.430","3102.100","3103.830","3050.110","555006365.000"],["2019-03-07","3103.670","3106.420","3129.940","3074.980","583817065.000"],["2019-03-08","3038.340","2969.860","3075.050","2969.580","577855473.000"],["2019-03-11","2969.080","3026.990","3028.250","2963.580","426213029.000"],["2019-03-12","3049.080","3060.310","3093.390","3029.900","511173158.000"],["2019-03-13","3062.330","3026.950","3065.290","3013.930","453214625.000"],["2019-03-14","3013.600","2990.690","3041.160","2968.820","373141798.000"],["2019-03-15","3000.880","3021.750","3048.120","2999.430","341206139.000"],["2019-03-18","3027.800","3096.420","3096.420","3009.510","397797179.000"],["2019-03-19","3099.900","3090.980","3113.430","3076.360","350908860.000"],["2019-03-20","3084.170","3090.640","3102.520","3053.450","358557505.000"],["2019-03-21","3094.120","3101.460","3125.020","3086.850","414251182.000"],["2019-03-22","3100.730","3104.150","3107.280","3064.880","364848346.000"],["2019-03-25","3058.800","3043.030","3087.000","3041.950","380278762.000"],["2019-03-26","3057.560","2997.100","3062.690","2988.490","353498021.000"],["2019-03-27","3012.260","3022.720","3022.760","2987.770","291390357.000"],["2019-03-28","3009.800","2994.940","3025.780","2991.780","288106425.000"],["2019-03-29","3000.680","3090.760","3093.030","2999.990","375082991.000"],["2019-04-01","3111.660","3170.360","3176.620","3111.660","466124693.000"],["2019-04-02","3183.270","3176.820","3193.270","3164.910","447068981.000"],["2019-04-03","3159.150","3216.300","3219.260","3152.330","430548635.000"],["2019-04-04","3233.690","3246.570","3254.140","3216.850","469117669.000"],["2019-04-08","3271.270","3244.810","3288.450","3210.520","504518403.000"],["2019-04-09","3240.390","3239.660","3251.650","3215.700","364169997.000"],["2019-04-10","3224.650","3241.930","3264.780","3204.880","380134408.000"],["2019-04-11","3241.550","3189.960","3254.130","3185.550","353031879.000"],["2019-04-12","3184.860","3188.630","3199.280","3168.040","289788996.000"],["2019-04-15","3233.460","3177.790","3253.980","3177.270","348809785.000"],["2019-04-16","3164.400","3253.600","3253.600","3153.210","357918752.000"],["2019-04-17","3250.150","3263.120","3275.330","3239.800","357541796.000"],["2019-04-18","3261.070","3250.200","3271.390","3241.830","325539942.000"],["2019-04-19","3250.150","3270.800","3274.330","3226.810","315198004.000"],["2019-04-22","3278.490","3215.040","3279.490","3206.880","353217387.000"],["2019-04-23","3211.870","3198.590","3231.580","3186.760","328361207.000"],["2019-04-24","3203.560","3201.610","3210.650","3156.610","274872164.000"],["2019-04-25","3190.590","3123.830","3193.750","3123.030","325879129.000"],["2019-04-26","3108.160","3086.400","3129.210","3085.800","280873854.000"],["2019-04-29","3090.630","3062.500","3107.760","3050.030","292114886.000"],["2019-04-30","3052.620","3078.340","3088.410","3052.620","222302517.000"],["2019-05-06","2984.730","2906.460","2986.540","2876.470","326972269.000"],["2019-05-07","2914.290","2926.390","2937.280","2889.070","253281769.000"],["2019-05-08","2873.140","2893.760","2929.430","2866.700","231530519.000"],["2019-05-09","2871.200","2850.950","2888.860","2845.040","200041133.000"],["2019-05-10","2878.230","2939.210","2941.450","2838.380","282306808.000"],["2019-05-13","2905.070","2903.710","2921.410","2892.170","212029882.000"],["2019-05-14","2872.830","2883.610","2909.200","2872.830","208345353.000"],["2019-05-15","2902.640","2938.680","2945.390","2902.640","230519701.000"],["2019-05-16","2933.500","2955.710","2956.170","2929.060","248385701.000"],["2019-05-17","2955.770","2882.300","2956.780","2873.800","266301643.000"],["2019-05-20","2874.800","2870.600","2882.630","2838.450","209472442.000"],["2019-05-21","2867.710","2905.970","2919.240","2862.500","211387022.000"],["2019-05-22","2905.520","2891.700","2912.400","2879.640","200026905.000"],["2019-05-23","2880.840","2852.520","2885.140","2846.960","197340309.000"],["2019-05-24","2847.840","2852.990","2871.860","2846.020","167205490.000"],["2019-05-27","2851.280","2892.380","2898.130","2833.040","196720902.000"],["2019-05-28","2890.270","2909.910","2924.040","2887.080","223310557.000"],["2019-05-29","2894.830","2914.700","2934.980","2890.660","198958821.000"],["2019-05-30","2903.420","2905.810","2907.850","2881.380","205758789.000"],["2019-05-31","2904.500","2898.700","2922.910","2895.580","195230580.000"],["2019-06-03","2901.740","2890.080","2920.830","2875.900","215943554.000"],["2019-06-04","2887.640","2862.280","2888.390","2851.970","188463541.000"],["2019-06-05","2882.940","2861.420","2888.770","2858.570","181561047.000"],["2019-06-06","2862.330","2827.800","2862.330","2822.190","177064411.000"],["2019-06-10","2833.010","2852.130","2861.130","2824.360","166585918.000"],["2019-06-11","2854.070","2925.720","2927.430","2854.070","260525796.000"],["2019-06-12","2917.220","2909.380","2924.700","2903.880","240255775.000"],["2019-06-13","2905.290","2910.740","2918.420","2885.920","212957791.000"],["2019-06-14","2913.000","2881.970","2924.320","2879.660","215435796.000"],["2019-06-17","2880.420","2887.620","2902.480","2877.390","153964960.000"],["2019-06-18","2891.090","2890.160","2898.330","2874.310","147705320.000"],["2019-06-19","2944.120","2917.800","2953.340","2916.210","230756973.000"],["2019-06-20","2917.330","2987.120","2997.390","2915.090","291011537.000"],["2019-06-21","2990.370","3001.980","3010.350","2989.250","286973835.000"],["2019-06-24","3004.290","3008.150","3012.830","2994.420","210493894.000"],["2019-06-25","3004.910","2982.070","3004.910","2948.990","243699244.000"],["2019-06-26","2964.620","2976.280","2986.910","2958.460","174449533.000"],["2019-06-27","2982.610","2996.790","3011.540","2981.040","195397049.000"],["2019-06-28","2992.240","2978.880","2992.240","2961.220","181431523.000"],["2019-07-01","3024.620","3044.900","3045.370","3014.690","250840433.000"],["2019-07-02","3042.580","3043.940","3048.480","3033.780","214520624.000"],["2019-07-03","3031.830","3015.260","3031.830","3006.320","212296173.000"],["2019-07-04","3015.680","3005.250","3024.500","2991.910","194415133.000"],["2019-07-05","3004.740","3011.060","3014.850","2990.920","156755429.000"],["2019-07-08","2997.810","2933.360","2997.810","2918.720","211541268.000"],["2019-07-09","2928.820","2928.230","2937.760","2912.810","145110604.000"],["2019-07-10","2935.190","2915.300","2936.750","2908.160","135483538.000"],["2019-07-11","2928.060","2917.760","2945.800","2907.890","143692522.000"],["2019-07-12","2915.340","2930.550","2938.530","2905.810","137794759.000"],["2019-07-15","2921.550","2942.190","2955.000","2886.700","167643397.000"],["2019-07-16","2938.640","2937.620","2944.820","2931.290","131811751.000"],["2019-07-17","2933.020","2931.690","2942.070","2924.460","149631616.000"],["2019-07-18","2921.740","2901.180","2921.740","2901.180","149888828.000"],["2019-07-19","2909.680","2924.200","2939.600","2909.680","149469553.000"],["2019-07-22","2925.790","2886.970","2927.160","2879.690","180674960.000"],["2019-07-23","2886.900","2899.940","2901.360","2883.050","129310508.000"],["2019-07-24","2907.930","2923.280","2936.450","2907.790","155245762.000"],["2019-07-25","2923.190","2937.360","2937.360","2916.150","145684385.000"],["2019-07-26","2928.060","2944.540","2948.330","2924.450","139343388.000"],["2019-07-29","2943.920","2941.010","2948.470","2932.980","127991846.000"],["2019-07-30","2946.260","2952.340","2965.630","2946.260","148316462.000"],["2019-07-31","2944.400","2932.510","2944.400","2926.490","141052348.000"],["2019-08-01","2920.850","2908.770","2927.340","2901.750","142389813.000"],["2019-08-02","2861.330","2867.840","2872.470","2851.440","184888443.000"],["2019-08-05","2854.580","2821.500","2863.690","2821.500","167419423.000"],["2019-08-06","2776.990","2777.560","2787.420","2733.920","231123727.000"],["2019-08-07","2789.020","2768.680","2792.690","2768.680","157716752.000"],["2019-08-08","2784.180","2794.550","2799.690","2782.240","149539564.000"],["2019-08-09","2805.590","2774.750","2808.330","2770.480","148240293.000"],["2019-08-12","2781.980","2814.990","2814.990","2776.620","131563433.000"],["2019-08-13","2798.050","2797.260","2802.040","2790.610","130916505.000"],["2019-08-14","2824.490","2808.910","2829.890","2807.720","144014641.000"],["2019-08-15","2762.340","2815.800","2815.900","2756.830","152772152.000"],["2019-08-16","2817.570","2823.820","2840.320","2811.800","148582344.000"],["2019-08-19","2835.520","2883.100","2883.100","2829.850","214546668.000"],["2019-08-20","2879.080","2880.000","2892.080","2875.000","189677206.000"],["2019-08-21","2875.470","2880.330","2885.590","2872.560","159019665.000"],["2019-08-22","2887.660","2883.440","2888.500","2867.550","149206215.000"],["2019-08-23","2885.150","2897.430","2902.460","2878.740","159156826.000"],["2019-08-26","2851.020","2863.570","2870.490","2849.240","169895363.000"],["2019-08-27","2879.520","2902.190","2919.640","2879.410","208141794.000"],["2019-08-28","2901.630","2893.760","2905.440","2887.010","183097903.000"],["2019-08-29","2896.000","2890.920","2898.600","2878.590","178613082.000"],["2019-08-30","2907.380","2886.240","2914.580","2874.100","193959951.000"],["2019-09-02","2886.940","2924.110","2928.480","2883.680","202786807.000"],["2019-09-03","2925.940","2930.150","2930.150","2915.200","189001216.000"],["2019-09-04","2927.750","2957.410","2957.410","2925.880","225495907.000"],["2019-09-05","2972.660","2985.860","3015.840","2972.660","305438706.000"],["2019-09-06","2996.620","2999.600","2999.940","2981.600","216826035.000"],["2019-09-09","3023.780","3024.740","3026.240","3005.690","243377752.000"],["2019-09-10","3027.410","3021.200","3027.410","3005.380","240012947.000"],["2019-09-11","3029.930","3008.810","3030.560","3004.220","229837362.000"],["2019-09-12","3016.630","3031.240","3033.470","3005.190","196968701.000"],["2019-09-16","3041.920","3030.750","3042.930","3020.050","221878959.000"],["2019-09-17","3023.710","2978.120","3023.710","2970.570","223338061.000"],["2019-09-18","2984.080","2985.660","2996.400","2982.400","168046699.000"],["2019-09-19","2992.920","2999.280","2999.280","2975.400","162690615.000"],["2019-09-20","3004.810","3006.450","3011.340","2996.190","182145302.000"],["2019-09-23","2998.400","2977.080","2998.400","2960.830","168139450.000"],["2019-09-24","2979.480","2985.340","3002.900","2973.760","163902761.000"],["2019-09-25","2977.670","2955.430","2977.670","2955.430","168543135.000"],["2019-09-26","2964.480","2929.090","2970.040","2928.260","188932541.000"],["2019-09-27","2929.490","2932.170","2939.080","2920.930","132905777.000"],["2019-09-30","2927.920","2905.190","2936.480","2905.190","116646811.000"],["2019-10-08","2905.760","2913.570","2933.020","2905.760","125535812.000"],["2019-10-09","2902.080","2924.860","2924.860","2891.540","130424144.000"],["2019-10-10","2923.710","2947.710","2949.240","2918.230","134239752.000"],["2019-10-11","2954.820","2973.660","2980.790","2943.010","161203746.000"],["2019-10-14","2993.960","3007.880","3026.380","2989.810","208614802.000"],["2019-10-15","3005.660","2991.050","3005.660","2986.300","155376904.000"],["2019-10-16","2992.610","2978.710","3010.420","2975.920","149885496.000"],["2019-10-17","2979.990","2977.330","2986.720","2969.570","122527614.000"],["2019-10-18","2982.340","2938.140","2987.200","2933.240","149990678.000"],["2019-10-21","2933.900","2939.620","2940.320","2917.690","132475107.000"],["2019-10-22","2945.600","2954.380","2954.640","2934.390","117482048.000"],["2019-10-23","2952.970","2941.620","2957.300","2934.630","123812881.000"],["2019-10-24","2944.010","2940.920","2953.040","2927.060","126540290.000"],["2019-10-25","2940.470","2954.930","2958.240","2920.520","136860706.000"],["2019-10-28","2958.690","2980.050","2980.130","2956.960","173731481.000"],["2019-10-29","2979.040","2954.180","2979.040","2954.180","166110058.000"],["2019-10-30","2949.460","2939.320","2953.300","2934.830","158798110.000"],["2019-10-31","2944.840","2929.060","2946.750","2923.520","161571483.000"],["2019-11-01","2924.340","2958.200","2959.830","2917.150","159907373.000"],["2019-11-04","2964.580","2975.490","2983.060","2964.580","167248364.000"],["2019-11-05","2977.700","2991.560","3008.310","2968.030","179891593.000"],["2019-11-06","2992.040","2978.600","2995.560","2969.720","165263547.000"],["2019-11-07","2978.150","2978.710","2988.960","2969.120","136952678.000"],["2019-11-08","2993.980","2964.180","2998.760","2962.840","149742107.000"],["2019-11-11","2949.960","2909.970","2949.960","2906.770","157916105.000"],["2019-11-12","2913.000","2914.820","2918.300","2891.510","129729154.000"],["2019-11-13","2913.020","2905.240","2913.860","2893.970","129765841.000"],["2019-11-14","2907.740","2909.870","2917.370","2899.620","129145448.000"],["2019-11-15","2911.350","2891.340","2917.830","2891.200","135519463.000"],["2019-11-18","2889.550","2909.200","2911.380","2884.090","124433177.000"],["2019-11-19","2904.280","2933.990","2933.990","2902.850","135417604.000"],["2019-11-20","2928.110","2911.050","2930.490","2907.420","137357530.000"],["2019-11-21","2902.550","2903.640","2910.360","2891.530","123458607.000"],["2019-11-22","2906.240","2885.290","2925.020","2873.990","158623365.000"],["2019-11-25","2885.610","2906.170","2906.610","2880.650","178587429.000"],["2019-11-26","2912.520","2907.060","2915.040","2897.930","170004663.000"],["2019-11-27","2905.400","2903.190","2914.490","2893.420","133862205.000"],["2019-11-28","2902.360","2889.690","2909.840","2883.430","119522468.000"],["2019-11-29","2885.970","2871.980","2892.390","2858.580","122612968.000"],["2019-12-02","2874.450","2875.810","2888.890","2870.240","128755806.000"],["2019-12-03","2869.880","2884.700","2884.860","2857.320","123778742.000"],["2019-12-04","2876.910","2878.120","2882.500","2869.420","125543653.000"],["2019-12-05","2886.520","2899.470","2902.000","2885.080","143163096.000"],["2019-12-06","2902.280","2912.010","2912.010","2894.750","134128878.000"],["2019-12-09","2914.460","2914.480","2919.590","2905.250","160796527.000"],["2019-12-10","2908.940","2917.320","2919.200","2902.790","170123998.000"],["2019-12-11","2922.600","2924.420","2928.260","2915.000","165541087.000"],["2019-12-12","2926.340","2915.700","2926.340","2913.480","151760804.000"],["2019-12-13","2937.780","2967.680","2969.980","2935.850","211978585.000"],["2019-12-16","2970.970","2984.390","2984.640","2958.710","211862119.000"],["2019-12-17","2985.260","3022.420","3039.380","2982.500","293032254.000"],["2019-12-18","3021.470","3017.040","3033.230","3011.720","244089691.000"],["2019-12-19","3017.150","3017.070","3021.420","3007.990","208624264.000"],["2019-12-20","3019.640","3004.940","3027.480","3002.260","215075755.000"],["2019-12-23","2999.040","2962.750","3009.340","2960.440","205716617.000"],["2019-12-24","2965.830","2982.680","2983.820","2960.680","163030250.000"],["2019-12-25","2980.430","2981.880","2988.290","2970.660","175654028.000"],["2019-12-26","2981.250","3007.350","3007.350","2980.400","182440426.000"],["2019-12-27","3006.850","3005.040","3036.110","3003.630","247102779.000"],["2019-12-30","2998.170","3040.020","3041.400","2983.340","248066530.000"],["2019-12-31","3036.390","3050.120","3051.680","3030.510","217429022.000"],["2020-01-02","3066.340","3085.200","3098.100","3066.340","292470208.000"],["2020-01-03","3089.020","3083.790","3093.820","3074.520","261496667.000"],["2020-01-06","3070.910","3083.410","3107.200","3065.310","312575842.000"],["2020-01-07","3085.490","3104.800","3105.450","3084.330","276583111.000"],["2020-01-08","3094.240","3066.890","3094.240","3059.130","297872553.000"],["2020-01-09","3082.640","3094.880","3097.330","3080.130","243435649.000"],["2020-01-10","3102.290","3092.290","3105.220","3081.400","210442462.000"],["2020-01-13","3091.490","3115.570","3115.570","3075.380","210621004.000"],["2020-01-14","3120.670","3106.820","3127.170","3105.600","229973769.000"],["2020-01-15","3103.170","3090.040","3107.940","3082.040","202313023.000"],["2020-01-16","3095.730","3074.080","3096.370","3070.880","203375475.000"],["2020-01-17","3081.460","3075.500","3091.950","3067.250","190304299.000"],["2020-01-20","3082.110","3095.790","3096.310","3070.480","210493341.000"],["2020-01-21","3085.790","3052.140","3085.790","3051.230","234830739.000"],["2020-01-22","3038.490","3060.750","3069.250","3006.270","223852865.000"],["2020-01-23","3037.950","2976.530","3045.040","2955.350","272763234.000"],["2020-02-03","2716.700","2746.610","2766.580","2716.700","215912103.000"],["2020-02-04","2685.270","2783.290","2786.160","2685.270","364046200.000"],["2020-02-05","2792.370","2818.090","2842.740","2778.860","309761823.000"],["2020-02-06","2826.890","2866.510","2876.590","2807.610","316392142.000"],["2020-02-07","2858.930","2875.960","2875.960","2838.770","309479642.000"],["2020-02-10","2860.500","2890.490","2891.850","2851.050","294929784.000"],["2020-02-11","2894.540","2901.670","2913.820","2882.240","269168335.000"],["2020-02-12","2895.560","2926.900","2926.900","2892.420","248733429.000"],["2020-02-13","2927.140","2906.070","2935.410","2901.240","274804844.000"],["2020-02-14","2899.870","2917.010","2926.940","2899.570","250650627.000"],["2020-02-17","2924.990","2983.620","2983.640","2924.990","313198007.000"],["2020-02-18","2981.410","2984.970","2990.600","2960.780","311665913.000"],["2020-02-19","2979.520","2975.400","2998.270","2971.820","315141151.000"],["2020-02-20","2981.880","3030.150","3031.370","2968.450","345732881.000"],["2020-02-21","3022.250","3039.670","3058.900","3020.140","364557276.000"],["2020-02-24","3027.890","3031.230","3042.180","3007.360","370430044.000"],["2020-02-25","2982.070","3013.050","3016.950","2943.720","441622762.000"],["2020-02-26","2978.420","2987.930","3028.780","2974.940","469049552.000"],["2020-02-27","2992.490","2991.330","3009.460","2980.480","350523658.000"],["2020-02-28","2924.640","2880.300","2948.130","2878.540","401216914.000"],["2020-03-02","2899.310","2970.930","2982.510","2899.310","367333369.000"],["2020-03-03","3006.890","2992.900","3026.840","2976.620","410108047.000"],["2020-03-04","2981.810","3011.670","3012.000","2974.360","353338278.000"],["2020-03-05","3036.150","3071.680","3074.260","3022.930","445425806.000"],["2020-03-06","3039.940","3034.510","3052.440","3029.460","362061533.000"],["2020-03-09","2987.180","2943.290","2989.210","2940.710","414560736.000"],["2020-03-10","2918.930","2996.760","3000.300","2904.800","393296648.000"],["2020-03-11","3001.760","2968.520","3010.030","2968.520","352470970.000"],["2020-03-12","2936.020","2923.490","2944.470","2906.280","307778457.000"],["2020-03-13","2804.230","2887.430","2910.880","2799.980","366450436.000"],["2020-03-16","2897.300","2789.250","2898.030","2784.660","351878665.000"],["2020-03-17","2796.280","2779.640","2826.910","2715.220","306149677.000"],["2020-03-18","2792.320","2728.760","2815.870","2728.760","291159852.000"],["2020-03-19","2719.410","2702.130","2736.820","2646.800","302302747.000"],["2020-03-20","2727.020","2745.620","2751.900","2702.490","252019507.000"],["2020-03-23","2677.590","2660.170","2703.330","2656.500","249820250.000"],["2020-03-24","2703.020","2722.440","2723.410","2667.130","257021930.000"],["2020-03-25","2775.300","2781.590","2788.640","2757.800","273144466.000"],["2020-03-26","2761.900","2764.910","2788.500","2753.430","234084022.000"],["2020-03-27","2792.980","2772.200","2805.550","2771.760","240764066.000"],["2020-03-30","2739.720","2747.210","2759.100","2723.050","239706604.000"],["2020-03-31","2767.310","2750.300","2771.170","2743.120","218598674.000"],["2020-04-01","2743.540","2734.520","2773.360","2731.080","217253427.000"],["2020-04-02","2720.230","2780.640","2780.640","2719.900","217864600.000"],["2020-04-03","2773.580","2763.990","2780.590","2754.070","200837404.000"],["2020-04-07","2806.970","2820.760","2823.280","2801.840","270198186.000"],["2020-04-08","2805.920","2815.370","2823.210","2800.300","243515305.000"],["2020-04-09","2825.840","2825.900","2832.400","2820.430","238184843.000"],["2020-04-10","2827.190","2796.630","2833.010","2789.980","233454768.000"],["2020-04-13","2784.600","2783.050","2792.890","2774.080","177124554.000"],["2020-04-14","2794.800","2827.280","2827.300","2789.430","202696569.000"],["2020-04-15","2826.660","2811.170","2829.750","2808.700","205621146.000"],["2020-04-16","2798.430","2819.940","2823.340","2796.840","203003773.000"],["2020-04-17","2835.560","2838.490","2854.960","2830.020","245736750.000"],["2020-04-20","2840.410","2852.550","2852.990","2833.260","211847078.000"],["2020-04-21","2842.240","2827.010","2842.240","2808.020","233235870.000"],["2020-04-22","2814.070","2843.980","2843.980","2808.480","217320000.000"],["2020-04-23","2850.510","2838.500","2853.640","2835.900","248779037.000"],["2020-04-24","2834.940","2808.530","2834.940","2802.500","235185076.000"],["2020-04-27","2812.240","2815.490","2832.670","2802.960","210130981.000"],["2020-04-28","2819.990","2810.020","2821.750","2758.250","253872745.000"],["2020-04-29","2801.380","2822.440","2831.760","2800.740","202061807.000"],["2020-04-30","2832.380","2860.080","2865.590","2832.380","242455278.000"],["2020-05-06","2831.630","2878.140","2879.260","2830.650","249826616.000"],["2020-05-07","2876.470","2871.520","2882.020","2864.580","226736957.000"],["2020-05-08","2882.710","2895.340","2903.800","2879.200","226822075.000"],["2020-05-11","2901.570","2894.800","2914.280","2884.380","225120410.000"],["2020-05-12","2894.620","2891.560","2897.900","2871.230","197082985.000"],["2020-05-13","2882.960","2898.050","2900.260","2875.540","185061310.000"],["2020-05-14","2887.060","2870.340","2887.060","2869.180","197776202.000"],["2020-05-15","2880.710","2868.460","2884.220","2863.370","188983592.000"],["2020-05-18","2872.520","2875.420","2889.980","2862.270","226022882.000"],["2020-05-19","2897.690","2898.580","2900.220","2887.580","197222405.000"],["2020-05-20","2896.470","2883.740","2896.470","2876.180","210519985.000"],["2020-05-21","2890.720","2867.920","2891.520","2864.210","203532038.000"],["2020-05-22","2863.050","2813.770","2863.050","2808.020","209063712.000"],["2020-05-25","2816.240","2817.970","2821.500","2802.470","172885557.000"],["2020-05-26","2827.900","2846.550","2848.340","2825.900","174562369.000"],["2020-05-27","2847.320","2836.800","2849.000","2831.930","198149343.000"],["2020-05-28","2838.210","2846.220","2861.920","2820.150","207546019.000"],["2020-05-29","2835.580","2852.350","2855.380","2829.630","206792804.000"],["2020-06-01","2871.960","2915.430","2917.150","2871.960","260196050.000"],["2020-06-02","2916.320","2921.400","2926.360","2909.130","256108049.000"],["2020-06-03","2930.390","2923.370","2942.760","2922.660","255663980.000"],["2020-06-04","2931.840","2919.250","2932.970","2910.750","226605873.000"],["2020-06-05","2923.190","2930.800","2930.800","2909.120","217360673.000"],["2020-06-08","2941.980","2937.770","2950.070","2934.210","231124360.000"],["2020-06-09","2939.540","2956.110","2957.120","2932.940","209048585.000"],["2020-06-10","2951.280","2943.750","2951.330","2934.840","207925969.000"],["2020-06-11","2939.790","2920.900","2952.650","2912.190","233722947.000"],["2020-06-12","2876.800","2919.740","2930.260","2872.620","236008642.000"],["2020-06-15","2908.280","2890.030","2922.540","2890.030","243205046.000"],["2020-06-16","2912.830","2931.750","2931.780","2909.130","223313065.000"],["2020-06-17","2932.670","2935.870","2936.620","2919.040","234654391.000"],["2020-06-18","2929.880","2939.320","2942.900","2920.110","258691377.000"],["2020-06-19","2938.790","2967.630","2973.320","2935.820","264313961.000"],["2020-06-22","2966.900","2965.270","2983.440","2959.040","267883834.000"],["2020-06-23","2960.890","2970.620","2972.400","2949.850","225212208.000"],["2020-06-24","2972.980","2979.550","2982.940","2971.220","213200732.000"],["2020-06-29","2973.080","2961.520","2977.910","2951.770","220622729.000"],["2020-06-30","2965.110","2984.670","2990.830","2965.110","214957214.000"],["2020-07-01","2991.180","3025.980","3026.190","2984.980","273313140.000"],["2020-07-02","3023.720","3090.570","3092.440","3021.670","391127996.000"],["2020-07-03","3104.000","3152.810","3152.810","3104.000","458793851.000"],["2020-07-06","3187.840","3332.880","3337.270","3187.840","643878906.000"],["2020-07-07","3380.950","3345.340","3407.080","3336.240","657840159.000"],["2020-07-08","3337.550","3403.440","3421.530","3327.710","587081685.000"],["2020-07-09","3403.480","3450.590","3456.970","3393.640","620001823.000"],["2020-07-10","3418.930","3383.320","3433.110","3372.510","556120011.000"],["2020-07-13","3379.390","3443.290","3458.790","3369.040","558006875.000"],["2020-07-14","3435.020","3414.620","3451.220","3366.080","543211492.000"],["2020-07-15","3422.080","3361.300","3432.450","3345.750","492030542.000"],["2020-07-16","3356.360","3210.100","3373.530","3209.730","490613123.000"],["2020-07-17","3214.400","3214.130","3252.780","3181.270","359652413.000"],["2020-07-20","3243.910","3314.150","3314.150","3220.680","418555306.000"],["2020-07-21","3330.550","3320.890","3336.680","3300.570","359252029.000"],["2020-07-22","3315.180","3333.160","3381.980","3311.790","393335335.000"],["2020-07-23","3306.150","3325.110","3336.300","3257.830","407042499.000"],["2020-07-24","3310.640","3196.770","3319.130","3184.960","427054026.000"],["2020-07-27","3210.390","3205.230","3221.980","3174.660","299319021.000"],["2020-07-28","3226.130","3227.960","3245.300","3208.490","289377861.000"],["2020-07-29","3221.990","3294.550","3294.550","3209.990","324924062.000"],["2020-07-30","3299.570","3286.820","3312.450","3282.160","340704121.000"],["2020-07-31","3280.800","3310.010","3333.790","3261.610","353758979.000"],["2020-08-03","3332.180","3367.970","3368.100","3327.680","407460867.000"],["2020-08-04","3376.440","3371.690","3391.070","3352.500","442328551.000"],["2020-08-05","3363.330","3377.560","3383.640","3333.880","385823027.000"],["2020-08-06","3380.760","3386.460","3392.700","3334.330","415302510.000"],["2020-08-07","3370.590","3354.040","3374.130","3307.710","403929633.000"],["2020-08-10","3341.530","3379.250","3399.930","3335.040","381379630.000"],["2020-08-11","3379.490","3340.290","3409.060","3336.090","400452706.000"],["2020-08-12","3327.490","3319.270","3335.730","3263.270","378328959.000"],["2020-08-13","3328.180","3320.730","3338.150","3309.460","324291278.000"],["2020-08-14","3315.670","3360.100","3362.030","3302.740","305998376.000"],["2020-08-17","3373.900","3438.800","3450.900","3369.370","434598260.000"],["2020-08-18","3441.930","3451.090","3456.720","3432.640","380729275.000"],["2020-08-19","3444.560","3408.130","3454.460","3406.160","405722214.000"],["2020-08-20","3385.960","3363.900","3394.560","3352.780","335600982.000"],["2020-08-21","3380.230","3380.680","3393.920","3358.000","287488340.000"],["2020-08-24","3391.110","3385.640","3396.570","3368.030","266227841.000"],["2020-08-25","3392.880","3373.580","3408.870","3364.160","277113421.000"],["2020-08-26","3371.810","3329.740","3382.600","3320.140","294451036.000"],["2020-08-27","3333.490","3350.110","3351.830","3312.990","237099353.000"],["2020-08-28","3346.290","3403.810","3405.880","3339.650","271325549.000"],["2020-08-31","3416.550","3395.680","3442.740","3395.470","323473890.000"],["2020-09-01","3389.740","3410.610","3410.610","3381.710","246999249.000"],["2020-09-02","3420.470","3404.800","3421.400","3377.210","261546319.000"],["2020-09-03","3404.030","3384.980","3425.630","3374.260","255346279.000"],["2020-09-04","3336.410","3355.370","3360.110","3328.550","221636550.000"],["2020-09-07","3349.920","3292.590","3368.240","3285.630","260616567.000"],["2020-09-08","3301.220","3316.420","3324.390","3276.440","271066278.000"],["2020-09-09","3281.000","3254.630","3289.610","3238.560","351509747.000"],["2020-09-10","3282.230","3234.820","3285.470","3227.640","312472804.000"],["2020-09-11","3225.780","3260.350","3262.500","3220.540","221698830.000"],["2020-09-14","3275.920","3278.810","3283.530","3261.150","213924137.000"],["2020-09-15","3277.130","3295.680","3297.690","3263.750","197684400.000"],["2020-09-16","3293.170","3283.920","3302.460","3271.080","200443364.000"],["2020-09-17","3277.320","3270.440","3290.410","3248.500","202931972.000"],["2020-09-18","3270.910","3338.090","3338.320","3268.530","256260788.000"],["2020-09-21","3348.900","3316.940","3350.590","3313.070","216503093.000"],["2020-09-22","3290.670","3274.300","3320.230","3265.700","214015065.000"],["2020-09-23","3278.840","3279.710","3289.760","3264.890","169178068.000"],["2020-09-24","3262.880","3223.180","3265.350","3221.240","206736011.000"],["2020-09-25","3234.370","3219.420","3239.470","3208.030","164822419.000"],["2020-09-28","3224.980","3217.530","3238.180","3210.890","155982783.000"],["2020-09-29","3231.860","3224.360","3242.790","3219.790","151349870.000"],["2020-09-30","3232.710","3218.050","3244.910","3202.340","153504457.000"],["2020-10-09","3262.610","3272.080","3280.510","3260.190","188325648.000"],["2020-10-12","3287.330","3358.470","3359.150","3286.110","259622408.000"],["2020-10-13","3353.120","3359.750","3361.830","3334.500","204926103.000"],["2020-10-14","3353.620","3340.780","3353.620","3332.960","198659382.000"],["2020-10-15","3342.920","3332.180","3354.580","3330.000","191031282.000"],["2020-10-16","3334.460","3336.360","3348.950","3319.110","194295421.000"],["2020-10-19","3351.100","3312.670","3371.090","3307.840","212303540.000"],["2020-10-20","3307.150","3328.100","3328.100","3293.770","165084762.000"],["2020-10-21","3332.150","3325.020","3332.150","3304.170","177632115.000"],["2020-10-22","3315.820","3312.500","3320.880","3281.370","165949987.000"],["2020-10-23","3308.160","3278.000","3326.050","3276.620","174208982.000"],["2020-10-26","3258.700","3251.120","3264.450","3226.600","167731795.000"],["2020-10-27","3240.740","3254.320","3258.340","3235.540","149115566.000"],["2020-10-28","3256.220","3269.240","3275.870","3238.380","173181965.000"],["2020-10-29","3235.760","3272.730","3289.770","3231.120","184703589.000"],["2020-10-30","3278.630","3224.530","3279.860","3219.420","230188803.000"],["2020-11-02","3228.720","3225.120","3242.800","3209.910","226779137.000"],["2020-11-03","3239.810","3271.070","3278.380","3237.850","215297864.000"],["2020-11-04","3273.430","3277.440","3286.620","3254.110","188514128.000"],["2020-11-05","3305.580","3320.130","3320.410","3291.600","226801462.000"],["2020-11-06","3326.460","3312.160","3326.460","3292.150","234864132.000"],["2020-11-09","3329.430","3373.730","3380.820","3329.430","310219771.000"],["2020-11-10","3387.620","3360.150","3387.620","3346.170","278701113.000"],["2020-11-11","3354.020","3342.200","3365.840","3339.040","271204653.000"],["2020-11-12","3344.460","3338.680","3350.280","3329.490","216501309.000"],["2020-11-13","3327.230","3310.100","3327.230","3291.640","227898364.000"],["2020-11-16","3325.620","3346.970","3346.970","3313.650","279593761.000"],["2020-11-17","3347.150","3339.900","3347.700","3323.950","283632479.000"],["2020-11-18","3337.330","3347.300","3358.890","3333.990","287531259.000"],["2020-11-19","3339.090","3363.090","3367.330","3330.450","253262992.000"],["2020-11-20","3359.600","3377.730","3380.150","3356.310","261271219.000"],["2020-11-23","3384.100","3414.490","3431.650","3377.990","373872047.000"],["2020-11-24","3407.410","3402.820","3413.930","3396.240","300994144.000"],["2020-11-25","3417.520","3362.330","3423.490","3362.330","322110207.000"],["2020-11-26","3360.060","3369.730","3371.450","3344.280","255886822.000"],["2020-11-27","3373.840","3408.310","3408.310","3364.490","280649894.000"],["2020-11-30","3418.160","3391.760","3456.740","3391.760","384989968.000"],["2020-12-01","3388.990","3451.940","3457.640","3386.910","316188980.000"],["2020-12-02","3453.520","3449.380","3465.730","3435.870","312811114.000"],["2020-12-03","3448.540","3442.140","3452.160","3428.800","298459930.000"],["2020-12-04","3436.730","3444.580","3448.400","3417.050","256276705.000"],["2020-12-07","3446.650","3416.600","3449.580","3414.310","254522508.000"],["2020-12-08","3417.690","3410.180","3428.660","3403.030","226907328.000"],["2020-12-09","3416.080","3371.960","3422.540","3371.920","260747424.000"],["2020-12-10","3365.730","3373.280","3384.890","3357.750","247308304.000"],["2020-12-11","3381.010","3347.190","3383.180","3325.170","298617158.000"],["2020-12-14","3349.530","3369.120","3371.130","3338.630","239807926.000"],["2020-12-15","3366.580","3367.230","3373.560","3348.420","225667402.000"],["2020-12-16","3371.260","3366.980","3378.660","3359.170","220813976.000"],["2020-12-17","3367.280","3404.870","3406.150","3354.010","275463631.000"],["2020-12-18","3400.490","3394.900","3413.810","3382.750","280992641.000"],["2020-12-21","3394.390","3420.570","3423.610","3381.120","283759794.000"],["2020-12-22","3410.970","3356.780","3415.750","3353.860","323037654.000"],["2020-12-23","3362.470","3382.320","3394.210","3360.200","299523527.000"],["2020-12-24","3382.190","3363.110","3394.070","3354.020","275044450.000"],["2020-12-25","3351.790","3396.560","3397.010","3348.350","294546895.000"],["2020-12-28","3396.360","3397.290","3412.520","3383.650","316181542.000"],["2020-12-29","3399.290","3379.040","3407.090","3376.090","311769185.000"],["2020-12-30","3375.010","3414.450","3414.450","3374.420","291023543.000"],["2020-12-31","3419.730","3473.070","3474.920","3419.730","335673926.000"],["2021-01-04","3474.680","3502.960","3511.660","3457.210","380790800.000"],["2021-01-05","3492.190","3528.680","3528.680","3484.720","407995934.000"],["2021-01-06","3530.910","3550.880","3556.800","3513.130","370230926.000"],["2021-01-07","3552.910","3576.200","3576.200","3526.620","405348226.000"],["2021-01-08","3577.690","3570.110","3588.060","3544.890","345557896.000"],["2021-01-11","3571.320","3531.500","3597.700","3516.990","362479154.000"],["2021-01-12","3518.010","3608.340","3608.340","3517.470","323406153.000"],["2021-01-13","3613.280","3598.650","3622.350","3575.590","388127791.000"],["2021-01-14","3584.930","3565.900","3599.060","3559.600","347666819.000"],["2021-01-15","3566.280","3566.380","3589.270","3533.790","324612744.000"],["2021-01-18","3554.800","3596.220","3608.770","3544.260","301652565.000"],["2021-01-19","3596.360","3566.380","3603.150","3553.020","323439541.000"],["2021-01-20","3564.120","3583.090","3589.960","3556.440","272271661.000"],["2021-01-21","3590.920","3621.260","3636.240","3585.800","327466995.000"],["2021-01-22","3616.540","3606.750","3616.540","3585.030","324463084.000"],["2021-01-25","3605.360","3624.240","3637.100","3591.020","327341070.000"],["2021-01-26","3610.970","3569.430","3610.970","3564.740","278139884.000"],["2021-01-27","3567.550","3573.340","3578.800","3546.490","264107161.000"],["2021-01-28","3534.670","3505.180","3549.540","3496.880","270862461.000"],["2021-01-29","3521.720","3483.070","3531.600","3446.550","293662664.000"],["2021-02-01","3477.170","3505.280","3506.390","3469.880","277567901.000"],["2021-02-02","3510.810","3533.680","3535.500","3495.570","264540630.000"],["2021-02-03","3531.150","3517.310","3544.010","3508.510","297351716.000"],["2021-02-04","3503.780","3501.860","3524.720","3465.770","298834854.000"],["2021-02-05","3509.490","3496.330","3536.540","3492.960","290146174.000"],["2021-02-08","3504.560","3532.450","3542.210","3492.130","249799619.000"],["2021-02-09","3539.770","3603.490","3604.010","3528.680","253821760.000"],["2021-02-10","3612.610","3655.090","3662.770","3612.500","257940824.000"],["2021-02-18","3721.090","3675.360","3731.690","3663.660","340309065.000"],["2021-02-19","3661.780","3696.170","3699.650","3634.010","361059804.000"],["2021-02-22","3707.190","3642.440","3717.270","3642.440","488821478.000"],["2021-02-23","3617.700","3636.360","3672.150","3617.700","398873174.000"],["2021-02-24","3638.940","3564.080","3645.650","3531.590","362158952.000"],["2021-02-25","3595.540","3585.050","3608.560","3568.470","366232299.000"],["2021-02-26","3514.560","3509.080","3550.410","3500.700","333280067.000"],["2021-03-01","3531.480","3551.400","3552.570","3511.990","315487526.000"],["2021-03-02","3566.850","3508.590","3566.850","3485.360","339830486.000"],["2021-03-03","3500.160","3576.900","3577.620","3498.720","347656846.000"],["2021-03-04","3546.640","3503.490","3552.200","3487.380","393616120.000"],["2021-03-05","3463.310","3501.990","3523.570","3456.670","356409223.000"],["2021-03-08","3524.980","3421.410","3542.300","3421.220","387047954.000"],["2021-03-09","3415.340","3359.290","3429.150","3328.310","407652539.000"],["2021-03-10","3389.840","3357.740","3397.030","3354.820","299749166.000"],["2021-03-11","3369.900","3436.830","3436.830","3369.900","322112044.000"]],"qt":{"sh000001":["1","\u4e0a\u8bc1\u6307\u6570","000001","3436.83","3357.74","3369.90","322112044","161056022","161056022","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","","20210311154056","79.09","2.36","3436.83","3369.90","3436.83\/322112044\/369805365528","322112044","36980537","","","","3436.83","3369.90","1.99","","","0.00","-1","-1","0.87","0","3411.89","","","","","","36980536.5528","0.0000","0"," ","ZS","-1.04","","","",""],"market":["2021-03-12 08:37:01|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u76d8\u524d\u9636\u6bb5|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_open_\u76d8\u540e\u4ea4\u6613|USB_close_\u5df2\u6536\u76d8"],"zhishu":["Rank_A_sh","Rank_A_sh","1600","36","190","1826","177.605","6.255","3.650","701803492","36955959","sh688083","sh688328"]},"mx_price":{"mx":[],"price":[]},"prec":"","version":"13"}}}