{"symbol":"000001.SH","name":"上证指数","date":"2018-04-02","open":3169.78,"high":3192.34,"low":3159.99,"close":3163.18,"volume":177727777,"amount":226253565952,"turnover":0.41,"close_adj":3163.18}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-03","open":3130.01,"high":3144.33,"low":3119.13,"close":3136.63,"volume":152216673,"amount":189692715008,"turnover":0.35,"close_adj":3136.63}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-04","open":3147.05,"high":3163.34,"low":3128.87,"close":3131.11,"volume":146976681,"amount":193492824064,"turnover":0.34,"close_adj":3131.11}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-09","open":3125.44,"high":3146.09,"low":3110.3,"close":3138.29,"volume":139608622,"amount":177236918272,"turnover":0.32,"close_adj":3138.29}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-10","open":3144.26,"high":3190.65,"low":3139.08,"close":3190.32,"volume":168201359,"amount":206087413760,"turnover":0.39,"close_adj":3190.32}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-11","open":3197.37,"high":3220.84,"low":3191.59,"close":3208.08,"volume":175867197,"amount":211420422144,"turnover":0.41,"close_adj":3208.08}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-12","open":3203.28,"high":3205.25,"low":3177.05,"close":3180.16,"volume":148231314,"amount":185040056320,"turnover":0.34,"close_adj":3180.16}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-13","open":3192.04,"high":3197.9,"low":3155.5,"close":3159.05,"volume":127552310,"amount":163651751936,"turnover":0.3,"close_adj":3159.05}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-16","open":3152.89,"high":3153.11,"low":3096.1,"close":3110.65,"volume":154415695,"amount":192233349120,"turnover":0.36,"close_adj":3110.65}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-17","open":3112.97,"high":3118.76,"low":3064.03,"close":3066.8,"volume":147222845,"amount":185428029440,"turnover":0.34,"close_adj":3066.8}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-18","open":3091.91,"high":3096.89,"low":3041.62,"close":3091.4,"volume":159290504,"amount":202238971904,"turnover":0.37,"close_adj":3091.4}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-19","open":3094.27,"high":3127.44,"low":3090.29,"close":3117.38,"volume":160056804,"amount":196198985728,"turnover":0.37,"close_adj":3117.38}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-20","open":3105.46,"high":3111.17,"low":3065.92,"close":3071.54,"volume":155147090,"amount":185139068928,"turnover":0.36,"close_adj":3071.54}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-23","open":3063.44,"high":3085.06,"low":3045.94,"close":3068.01,"volume":131686341,"amount":157854793728,"turnover":0.3,"close_adj":3068.01}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-24","open":3069.75,"high":3136.04,"low":3069.75,"close":3128.93,"volume":162274806,"amount":195545006080,"turnover":0.38,"close_adj":3128.93}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-25","open":3112.4,"high":3122.91,"low":3107,"close":3117.97,"volume":127311053,"amount":161298141184,"turnover":0.29,"close_adj":3117.97}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-26","open":3119.5,"high":3121.93,"low":3067.93,"close":3075.03,"volume":133972736,"amount":163783774208,"turnover":0.31,"close_adj":3075.03}
{"symbol":"000001.SH","name":"上证指数","date":"2018-04-27","open":3082.41,"high":3088.03,"low":3049.91,"close":3082.23,"volume":131225644,"amount":179520262144,"turnover":0.3,"close_adj":3082.23}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-02","open":3087.41,"high":3097.6,"low":3064.76,"close":3081.18,"volume":134184566,"amount":168246153216,"turnover":0.31,"close_adj":3081.18}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-03","open":3074.52,"high":3105.66,"low":3056.16,"close":3100.86,"volume":139985620,"amount":173444960256,"turnover":0.32,"close_adj":3100.86}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-04","open":3093.12,"high":3104.09,"low":3086.78,"close":3091.03,"volume":118711265,"amount":148436365312,"turnover":0.27,"close_adj":3091.03}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-07","open":3094.9,"high":3136.84,"low":3091.66,"close":3136.64,"volume":138948186,"amount":178243870720,"turnover":0.32,"close_adj":3136.64}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-08","open":3135.29,"high":3169.7,"low":3134.06,"close":3161.5,"volume":146927060,"amount":189011648512,"turnover":0.34,"close_adj":3161.5}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-09","open":3160.14,"high":3165.37,"low":3145.66,"close":3159.15,"volume":122637268,"amount":153456427008,"turnover":0.28,"close_adj":3159.15}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-10","open":3169.05,"high":3176.14,"low":3155.53,"close":3174.41,"volume":133000755,"amount":165440364544,"turnover":0.31,"close_adj":3174.41}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-11","open":3179.8,"high":3180.76,"low":3162.21,"close":3163.26,"volume":130659748,"amount":167364288512,"turnover":0.3,"close_adj":3163.26}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-14","open":3167.04,"high":3183.81,"low":3163.48,"close":3174.03,"volume":129327352,"amount":172410691584,"turnover":0.3,"close_adj":3174.03}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-15","open":3180.42,"high":3192.81,"low":3164.52,"close":3192.12,"volume":124549051,"amount":162990788608,"turnover":0.29,"close_adj":3192.12}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-16","open":3180.23,"high":3191.95,"low":3166.81,"close":3169.56,"volume":130524969,"amount":174590980096,"turnover":0.3,"close_adj":3169.56}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-17","open":3170.01,"high":3172.77,"low":3148.62,"close":3154.28,"volume":113995566,"amount":150598840320,"turnover":0.26,"close_adj":3154.28}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-18","open":3151.08,"high":3193.45,"low":3144.78,"close":3193.3,"volume":136516918,"amount":168038055936,"turnover":0.32,"close_adj":3193.3}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-21","open":3206.18,"high":3219.74,"low":3203.34,"close":3213.84,"volume":164459412,"amount":202663464960,"turnover":0.38,"close_adj":3213.84}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-22","open":3211.25,"high":3214.59,"low":3192.23,"close":3214.35,"volume":144292685,"amount":185721667584,"turnover":0.33,"close_adj":3214.35}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-23","open":3205.44,"high":3205.44,"low":3168.96,"close":3168.96,"volume":157807649,"amount":199358099456,"turnover":0.37,"close_adj":3168.96}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-24","open":3167.94,"high":3173.53,"low":3152.07,"close":3154.65,"volume":124085801,"amount":160658186240,"turnover":0.29,"close_adj":3154.65}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-25","open":3148.41,"high":3156.73,"low":3131.07,"close":3141.3,"volume":128610844,"amount":166554050560,"turnover":0.3,"close_adj":3141.3}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-28","open":3136.81,"high":3149.66,"low":3115.96,"close":3135.08,"volume":128755919,"amount":168191258624,"turnover":0.3,"close_adj":3135.08}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-29","open":3129.62,"high":3143.21,"low":3112.15,"close":3120.46,"volume":135717801,"amount":177826107392,"turnover":0.31,"close_adj":3120.46}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-30","open":3081.14,"high":3085.4,"low":3041,"close":3041.44,"volume":155115126,"amount":191995195392,"turnover":0.36,"close_adj":3041.44}
{"symbol":"000001.SH","name":"上证指数","date":"2018-05-31","open":3061.83,"high":3098.08,"low":3054.27,"close":3095.47,"volume":140475533,"amount":185199038464,"turnover":0.33,"close_adj":3095.47}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-01","open":3084.75,"high":3102.09,"low":3059.78,"close":3075.14,"volume":129872200,"amount":166548881408,"turnover":0.3,"close_adj":3075.14}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-04","open":3083.43,"high":3098.4,"low":3076.99,"close":3091.19,"volume":114593902,"amount":154671611904,"turnover":0.27,"close_adj":3091.19}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-05","open":3088.01,"high":3114.77,"low":3080.04,"close":3114.21,"volume":118735593,"amount":164806307840,"turnover":0.27,"close_adj":3114.21}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-06","open":3109.17,"high":3117.52,"low":3103.53,"close":3115.18,"volume":120196134,"amount":162879954944,"turnover":0.28,"close_adj":3115.18}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-07","open":3121.18,"high":3128.72,"low":3105.58,"close":3109.5,"volume":127784970,"amount":167174303744,"turnover":0.3,"close_adj":3109.5}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-08","open":3100.6,"high":3100.68,"low":3053.29,"close":3067.15,"volume":134688220,"amount":161178783744,"turnover":0.31,"close_adj":3067.15}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-11","open":3057.34,"high":3063.61,"low":3037.91,"close":3052.78,"volume":108563786,"amount":143037325312,"turnover":0.25,"close_adj":3052.78}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-12","open":3053.03,"high":3081.45,"low":3034.1,"close":3079.8,"volume":113275095,"amount":154469093376,"turnover":0.26,"close_adj":3079.8}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-13","open":3071.46,"high":3071.46,"low":3044.12,"close":3049.8,"volume":119607887,"amount":155935264768,"turnover":0.28,"close_adj":3049.8}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-14","open":3038.07,"high":3066.05,"low":3032.41,"close":3044.16,"volume":115469486,"amount":147588825088,"turnover":0.27,"close_adj":3044.16}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-15","open":3037.45,"high":3048.8,"low":3008.73,"close":3021.9,"volume":144532572,"amount":162196017152,"turnover":0.33,"close_adj":3021.9}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-19","open":2982.65,"high":2984.97,"low":2871.35,"close":2907.82,"volume":230550067,"amount":241203642368,"turnover":0.53,"close_adj":2907.82}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-20","open":2889.98,"high":2925.56,"low":2872.16,"close":2915.73,"volume":144301420,"amount":153334280192,"turnover":0.33,"close_adj":2915.73}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-21","open":2912,"high":2940.59,"low":2872.62,"close":2875.81,"volume":154378332,"amount":159713161216,"turnover":0.36,"close_adj":2875.81}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-22","open":2855.58,"high":2891.97,"low":2837.14,"close":2889.76,"volume":126143130,"amount":127161475072,"turnover":0.29,"close_adj":2889.76}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-25","open":2903.45,"high":2908.62,"low":2857.87,"close":2859.34,"volume":121917688,"amount":132350472192,"turnover":0.28,"close_adj":2859.34}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-26","open":2829.99,"high":2850.24,"low":2803.78,"close":2844.51,"volume":125918469,"amount":138447245312,"turnover":0.29,"close_adj":2844.51}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-27","open":2842.4,"high":2854.26,"low":2798.8,"close":2813.18,"volume":129420833,"amount":142413496320,"turnover":0.3,"close_adj":2813.18}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-28","open":2799.9,"high":2825.99,"low":2782.45,"close":2786.9,"volume":118357906,"amount":129687433216,"turnover":0.27,"close_adj":2786.9}
{"symbol":"000001.SH","name":"上证指数","date":"2018-06-29","open":2789.81,"high":2848.37,"low":2782.38,"close":2847.42,"volume":125671685,"amount":135652376576,"turnover":0.29,"close_adj":2847.42}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-02","open":2841.58,"high":2845.68,"low":2756.81,"close":2775.56,"volume":137035034,"amount":147562758144,"turnover":0.32,"close_adj":2775.56}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-03","open":2774.57,"high":2786.89,"low":2722.45,"close":2786.89,"volume":142498465,"amount":161668030464,"turnover":0.33,"close_adj":2786.89}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-04","open":2776.63,"high":2793.18,"low":2754.16,"close":2759.13,"volume":123262180,"amount":131016163328,"turnover":0.29,"close_adj":2759.13}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-05","open":2755.34,"high":2777.52,"low":2727.94,"close":2733.88,"volume":129226112,"amount":132993667072,"turnover":0.3,"close_adj":2733.88}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-06","open":2731.35,"high":2768.87,"low":2691.02,"close":2747.23,"volume":136294380,"amount":148193038336,"turnover":0.32,"close_adj":2747.23}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-09","open":2752.45,"high":2815.79,"low":2752.45,"close":2815.11,"volume":121549309,"amount":135654526976,"turnover":0.28,"close_adj":2815.11}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-10","open":2819.71,"high":2828.49,"low":2800.62,"close":2827.62,"volume":117062748,"amount":132633112576,"turnover":0.27,"close_adj":2827.62}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-11","open":2780.7,"high":2794.36,"low":2752.44,"close":2777.77,"volume":126821148,"amount":138318176256,"turnover":0.29,"close_adj":2777.77}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-12","open":2771.04,"high":2844.19,"low":2771.04,"close":2837.66,"volume":146980201,"amount":170319085568,"turnover":0.34,"close_adj":2837.66}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-13","open":2831.43,"high":2835.46,"low":2818.85,"close":2831.18,"volume":117689349,"amount":146300878848,"turnover":0.27,"close_adj":2831.18}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-16","open":2827.08,"high":2837.51,"low":2804.49,"close":2814.04,"volume":107767150,"amount":129411190784,"turnover":0.25,"close_adj":2814.04}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-17","open":2806.89,"high":2806.92,"low":2774.76,"close":2798.12,"volume":105409221,"amount":124035198976,"turnover":0.24,"close_adj":2798.12}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-18","open":2801.78,"high":2818.4,"low":2786.04,"close":2787.26,"volume":120961165,"amount":138557149184,"turnover":0.28,"close_adj":2787.26}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-19","open":2791.01,"high":2805.01,"low":2764.49,"close":2772.54,"volume":114486492,"amount":129374568448,"turnover":0.27,"close_adj":2772.54}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-20","open":2769.75,"high":2837.86,"low":2753.84,"close":2829.27,"volume":145907689,"amount":155661123584,"turnover":0.34,"close_adj":2829.27}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-23","open":2815.2,"high":2863.57,"low":2809.62,"close":2859.54,"volume":173382797,"amount":186996846592,"turnover":0.4,"close_adj":2859.54}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-24","open":2862.27,"high":2911.46,"low":2862.27,"close":2905.56,"volume":229578307,"amount":228701876224,"turnover":0.53,"close_adj":2905.56}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-25","open":2911.45,"high":2912.31,"low":2894.04,"close":2903.65,"volume":167800207,"amount":166412079104,"turnover":0.39,"close_adj":2903.65}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-26","open":2905.79,"high":2915.3,"low":2875.7,"close":2882.23,"volume":168428201,"amount":157496680448,"turnover":0.39,"close_adj":2882.23}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-27","open":2879.69,"high":2889.69,"low":2864.11,"close":2873.59,"volume":146371610,"amount":132419371008,"turnover":0.34,"close_adj":2873.59}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-30","open":2871.94,"high":2896.01,"low":2850.3,"close":2869.05,"volume":151652250,"amount":145988587520,"turnover":0.35,"close_adj":2869.05}
{"symbol":"000001.SH","name":"上证指数","date":"2018-07-31","open":2866.9,"high":2884.68,"low":2854.32,"close":2876.4,"volume":118931118,"amount":119528767488,"turnover":0.28,"close_adj":2876.4}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-01","open":2882.51,"high":2897.4,"low":2823.93,"close":2824.53,"volume":149514348,"amount":151692873728,"turnover":0.35,"close_adj":2824.53}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-02","open":2815.34,"high":2815.34,"low":2726.48,"close":2768.02,"volume":174179003,"amount":169769316352,"turnover":0.4,"close_adj":2768.02}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-03","open":2763.4,"high":2777.66,"low":2740.43,"close":2740.44,"volume":127006364,"amount":129134686208,"turnover":0.29,"close_adj":2740.44}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-06","open":2736.52,"high":2760.47,"low":2692.32,"close":2705.16,"volume":129753057,"amount":132993798144,"turnover":0.3,"close_adj":2705.16}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-07","open":2711.74,"high":2779.37,"low":2696.04,"close":2779.37,"volume":149579743,"amount":147259486208,"turnover":0.35,"close_adj":2779.37}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-08","open":2771.13,"high":2779.91,"low":2741.07,"close":2744.07,"volume":147688714,"amount":139969761280,"turnover":0.34,"close_adj":2744.07}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-09","open":2729.58,"high":2801.66,"low":2726.22,"close":2794.38,"volume":151660334,"amount":151079878656,"turnover":0.35,"close_adj":2794.38}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-10","open":2791.4,"high":2806.11,"low":2777.51,"close":2795.31,"volume":121532232,"amount":123112595456,"turnover":0.28,"close_adj":2795.31}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-13","open":2769.02,"high":2789.8,"low":2742.56,"close":2785.87,"volume":127532242,"amount":129460539392,"turnover":0.3,"close_adj":2785.87}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-14","open":2780.74,"high":2789.44,"low":2766.57,"close":2780.96,"volume":109571077,"amount":112465395712,"turnover":0.25,"close_adj":2780.96}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-15","open":2777.25,"high":2777.7,"low":2721.24,"close":2723.26,"volume":116161787,"amount":118707675136,"turnover":0.27,"close_adj":2723.26}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-16","open":2691.43,"high":2732.95,"low":2672.74,"close":2705.19,"volume":120277878,"amount":117580996608,"turnover":0.28,"close_adj":2705.19}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-17","open":2723.89,"high":2730.33,"low":2665.59,"close":2668.97,"volume":112445294,"amount":115499397120,"turnover":0.26,"close_adj":2668.97}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-20","open":2673.07,"high":2698.47,"low":2653.11,"close":2698.47,"volume":110784164,"amount":114047614976,"turnover":0.26,"close_adj":2698.47}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-21","open":2700.34,"high":2739.17,"low":2696.29,"close":2733.83,"volume":113586839,"amount":122260217856,"turnover":0.26,"close_adj":2733.83}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-22","open":2731.96,"high":2731.96,"low":2709.06,"close":2714.61,"volume":93664640,"amount":98463969280,"turnover":0.22,"close_adj":2714.61}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-23","open":2714.87,"high":2736.01,"low":2700.8,"close":2724.62,"volume":98446469,"amount":107826016256,"turnover":0.23,"close_adj":2724.62}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-24","open":2717.08,"high":2748.82,"low":2705.32,"close":2729.43,"volume":100516270,"amount":102665801728,"turnover":0.23,"close_adj":2729.43}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-27","open":2736.32,"high":2780.9,"low":2736.32,"close":2780.9,"volume":132762578,"amount":141429678080,"turnover":0.31,"close_adj":2780.9}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-28","open":2782.29,"high":2791.39,"low":2769.4,"close":2777.98,"volume":118749368,"amount":125118578688,"turnover":0.27,"close_adj":2777.98}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-29","open":2774.86,"high":2778.54,"low":2762.35,"close":2769.29,"volume":100156928,"amount":101220663296,"turnover":0.23,"close_adj":2769.29}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-30","open":2769.33,"high":2780.53,"low":2736.35,"close":2737.74,"volume":106060943,"amount":106400403456,"turnover":0.25,"close_adj":2737.74}
{"symbol":"000001.SH","name":"上证指数","date":"2018-08-31","open":2730.11,"high":2744.63,"low":2710.54,"close":2725.25,"volume":109758743,"amount":114813353984,"turnover":0.25,"close_adj":2725.25}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-03","open":2716.4,"high":2722.85,"low":2692.36,"close":2720.73,"volume":102213010,"amount":104817688576,"turnover":0.24,"close_adj":2720.73}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-04","open":2720.65,"high":2756.61,"low":2712.38,"close":2750.58,"volume":109010307,"amount":113708888064,"turnover":0.25,"close_adj":2750.58}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-05","open":2741.38,"high":2745.47,"low":2704.34,"close":2704.34,"volume":105002268,"amount":107269447680,"turnover":0.24,"close_adj":2704.34}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-06","open":2697.58,"high":2719.41,"low":2683.74,"close":2691.59,"volume":99017833,"amount":106266079232,"turnover":0.23,"close_adj":2691.59}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-07","open":2696.68,"high":2728.55,"low":2683.72,"close":2702.3,"volume":107523292,"amount":113840070656,"turnover":0.25,"close_adj":2702.3}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-10","open":2698.01,"high":2703.43,"low":2667.32,"close":2669.48,"volume":103559171,"amount":102860718080,"turnover":0.24,"close_adj":2669.48}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-11","open":2668.49,"high":2680.57,"low":2652.7,"close":2664.8,"volume":99865946,"amount":96884580352,"turnover":0.23,"close_adj":2664.8}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-12","open":2659.74,"high":2672.07,"low":2647.17,"close":2656.11,"volume":90026757,"amount":93448204288,"turnover":0.21,"close_adj":2656.11}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-13","open":2679.21,"high":2689.06,"low":2653.19,"close":2686.58,"volume":107335014,"amount":112464142336,"turnover":0.25,"close_adj":2686.58}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-14","open":2688.78,"high":2694.92,"low":2675.29,"close":2681.64,"volume":100005007,"amount":104992358400,"turnover":0.23,"close_adj":2681.64}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-17","open":2671.29,"high":2671.29,"low":2647.92,"close":2651.79,"volume":88238889,"amount":86962597888,"turnover":0.2,"close_adj":2651.79}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-18","open":2644.3,"high":2700.19,"low":2644.3,"close":2699.95,"volume":115767992,"amount":113031888896,"turnover":0.27,"close_adj":2699.95}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-19","open":2694.8,"high":2746.08,"low":2690.99,"close":2730.85,"volume":141550318,"amount":140107010048,"turnover":0.33,"close_adj":2730.85}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-20","open":2732.17,"high":2743.96,"low":2724.08,"close":2729.24,"volume":111387464,"amount":104875868160,"turnover":0.26,"close_adj":2729.24}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-21","open":2733.87,"high":2797.49,"low":2722.03,"close":2797.48,"volume":158016643,"amount":148976357376,"turnover":0.37,"close_adj":2797.48}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-25","open":2775.07,"high":2790.03,"low":2771.16,"close":2781.14,"volume":111983178,"amount":108528046080,"turnover":0.26,"close_adj":2781.14}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-26","open":2785.32,"high":2827.34,"low":2783.34,"close":2806.81,"volume":139567706,"amount":145058770944,"turnover":0.32,"close_adj":2806.81}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-27","open":2805.79,"high":2810.51,"low":2786.32,"close":2791.77,"volume":123997696,"amount":123447709696,"turnover":0.29,"close_adj":2791.77}
{"symbol":"000001.SH","name":"上证指数","date":"2018-09-28","open":2794.26,"high":2821.75,"low":2791.84,"close":2821.35,"volume":134290455,"amount":125369991168,"turnover":0.31,"close_adj":2821.35}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-08","open":2768.21,"high":2771.94,"low":2710.18,"close":2716.51,"volume":149501389,"amount":141531553792,"turnover":0.35,"close_adj":2716.51}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-09","open":2713.73,"high":2734.31,"low":2711.2,"close":2721.01,"volume":116771899,"amount":110292459520,"turnover":0.27,"close_adj":2721.01}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-10","open":2723.72,"high":2743.55,"low":2703.06,"close":2725.84,"volume":113485737,"amount":111312453632,"turnover":0.26,"close_adj":2725.84}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-11","open":2643.07,"high":2661.28,"low":2560.32,"close":2583.46,"volume":197150702,"amount":170057760768,"turnover":0.46,"close_adj":2583.46}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-12","open":2574.04,"high":2615.92,"low":2536.67,"close":2606.91,"volume":170081636,"amount":142803210240,"turnover":0.39,"close_adj":2606.91}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-15","open":2605.91,"high":2611.97,"low":2564.74,"close":2568.1,"volume":118576197,"amount":105214738432,"turnover":0.27,"close_adj":2568.1}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-16","open":2567.76,"high":2597.72,"low":2536.44,"close":2546.33,"volume":119419144,"amount":106792247296,"turnover":0.28,"close_adj":2546.33}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-17","open":2574.31,"high":2582.55,"low":2517.57,"close":2561.61,"volume":129953997,"amount":117388357632,"turnover":0.3,"close_adj":2561.61}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-18","open":2544.91,"high":2544.91,"low":2485.62,"close":2486.42,"volume":125428513,"amount":106576760832,"turnover":0.29,"close_adj":2486.42}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-19","open":2460.08,"high":2553.39,"low":2449.2,"close":2550.47,"volume":147323558,"amount":130095923200,"turnover":0.34,"close_adj":2550.47}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-22","open":2565.64,"high":2675.41,"low":2565.64,"close":2654.88,"volume":211888448,"amount":197309812736,"turnover":0.49,"close_adj":2654.88}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-23","open":2652.65,"high":2659.81,"low":2583.26,"close":2594.82,"volume":178343544,"amount":166919413760,"turnover":0.41,"close_adj":2594.82}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-24","open":2579.97,"high":2640.4,"low":2577.77,"close":2603.29,"volume":160060408,"amount":142082166784,"turnover":0.37,"close_adj":2603.29}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-25","open":2540.93,"high":2606.1,"low":2531.53,"close":2603.8,"volume":162032978,"amount":137630179328,"turnover":0.38,"close_adj":2603.8}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-26","open":2610.9,"high":2626.12,"low":2580.84,"close":2598.85,"volume":158936120,"amount":133415493632,"turnover":0.37,"close_adj":2598.85}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-29","open":2593.59,"high":2595.54,"low":2529.19,"close":2542.1,"volume":134241923,"amount":122500038656,"turnover":0.31,"close_adj":2542.1}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-30","open":2538.57,"high":2586.92,"low":2521.78,"close":2568.05,"volume":166682309,"amount":152385933312,"turnover":0.39,"close_adj":2568.05}
{"symbol":"000001.SH","name":"上证指数","date":"2018-10-31","open":2573.01,"high":2612.92,"low":2567.03,"close":2602.78,"volume":180550349,"amount":154894737408,"turnover":0.42,"close_adj":2602.78}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-01","open":2617.03,"high":2636.8,"low":2603.65,"close":2606.24,"volume":200903931,"amount":180253806592,"turnover":0.47,"close_adj":2606.24}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-02","open":2649.25,"high":2676.48,"low":2628.87,"close":2676.48,"volume":225026921,"amount":207861567488,"turnover":0.52,"close_adj":2676.48}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-05","open":2665.43,"high":2673.19,"low":2639.27,"close":2665.43,"volume":193760100,"amount":168588914688,"turnover":0.45,"close_adj":2665.43}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-06","open":2660.72,"high":2660.86,"low":2635.32,"close":2659.36,"volume":163669478,"amount":138800934912,"turnover":0.38,"close_adj":2659.36}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-07","open":2659.84,"high":2675.68,"low":2639.25,"close":2641.34,"volume":173201987,"amount":147261808640,"turnover":0.4,"close_adj":2641.34}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-08","open":2660.09,"high":2662.37,"low":2632.3,"close":2635.63,"volume":159635487,"amount":128668815360,"turnover":0.37,"close_adj":2635.63}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-09","open":2621.24,"high":2621.24,"low":2598.16,"close":2598.87,"volume":152446308,"amount":121260494848,"turnover":0.35,"close_adj":2598.87}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-12","open":2593.2,"high":2631.17,"low":2590.21,"close":2630.52,"volume":175031309,"amount":142351429632,"turnover":0.41,"close_adj":2630.52}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-13","open":2600.5,"high":2666.49,"low":2597.35,"close":2654.88,"volume":249282447,"amount":189607223296,"turnover":0.58,"close_adj":2654.88}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-14","open":2648.31,"high":2658.31,"low":2627.96,"close":2632.24,"volume":238449352,"amount":176970432512,"turnover":0.55,"close_adj":2632.24}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-15","open":2632.14,"high":2668.17,"low":2631.89,"close":2668.17,"volume":207848722,"amount":171882491904,"turnover":0.48,"close_adj":2668.17}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-16","open":2669.78,"high":2695.57,"low":2657.03,"close":2679.11,"volume":242198848,"amount":204983603200,"turnover":0.56,"close_adj":2679.11}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-19","open":2681.9,"high":2703.51,"low":2674.18,"close":2703.51,"volume":231662828,"amount":196562706432,"turnover":0.54,"close_adj":2703.51}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-20","open":2684.29,"high":2690.83,"low":2643.36,"close":2645.85,"volume":215891310,"amount":180870410240,"turnover":0.5,"close_adj":2645.85}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-21","open":2619.82,"high":2653.8,"low":2617.77,"close":2651.5,"volume":182596447,"amount":149375782912,"turnover":0.42,"close_adj":2651.5}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-22","open":2655.9,"high":2658,"low":2634.48,"close":2645.43,"volume":149309064,"amount":125570174976,"turnover":0.35,"close_adj":2645.43}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-23","open":2640.67,"high":2642.03,"low":2577.35,"close":2579.48,"volume":191474550,"amount":149975642112,"turnover":0.44,"close_adj":2579.48}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-26","open":2580.84,"high":2595,"low":2568.03,"close":2575.81,"volume":134314540,"amount":108158091264,"turnover":0.31,"close_adj":2575.81}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-27","open":2585.83,"high":2592.53,"low":2566.17,"close":2574.68,"volume":123658437,"amount":102226563072,"turnover":0.29,"close_adj":2574.68}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-28","open":2575.45,"high":2601.96,"low":2561.56,"close":2601.74,"volume":145963474,"amount":119578492928,"turnover":0.34,"close_adj":2601.74}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-29","open":2613.78,"high":2617.55,"low":2567.44,"close":2567.44,"volume":157168737,"amount":129472446464,"turnover":0.36,"close_adj":2567.44}
{"symbol":"000001.SH","name":"上证指数","date":"2018-11-30","open":2564.56,"high":2590.21,"low":2555.32,"close":2588.19,"volume":139329021,"amount":112219828224,"turnover":0.32,"close_adj":2588.19}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-03","open":2647.13,"high":2665.3,"low":2629.18,"close":2654.8,"volume":207478956,"amount":187831787520,"turnover":0.48,"close_adj":2654.8}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-04","open":2651.56,"high":2666.08,"low":2644.9,"close":2665.96,"volume":167940559,"amount":144143400960,"turnover":0.39,"close_adj":2665.96}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-05","open":2629.83,"high":2660.39,"low":2625.91,"close":2649.8,"volume":154502057,"amount":133730209792,"turnover":0.36,"close_adj":2649.8}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-06","open":2629.82,"high":2633.68,"low":2603.13,"close":2605.18,"volume":141661650,"amount":129092980736,"turnover":0.33,"close_adj":2605.18}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-07","open":2609.34,"high":2614.58,"low":2599.28,"close":2605.89,"volume":109074993,"amount":97727664128,"turnover":0.25,"close_adj":2605.89}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-10","open":2589.19,"high":2599.76,"low":2576.24,"close":2584.58,"volume":113199670,"amount":99148144640,"turnover":0.26,"close_adj":2584.58}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-11","open":2587.01,"high":2596.15,"low":2583.2,"close":2594.09,"volume":101304364,"amount":85404123136,"turnover":0.23,"close_adj":2594.09}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-12","open":2608.11,"high":2610.01,"low":2595.07,"close":2602.15,"volume":103518300,"amount":88998195200,"turnover":0.24,"close_adj":2602.15}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-13","open":2607.14,"high":2645.84,"low":2599.46,"close":2634.05,"volume":150738115,"amount":132396105728,"turnover":0.35,"close_adj":2634.05}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-14","open":2627.28,"high":2629.16,"low":2593.74,"close":2593.74,"volume":145942487,"amount":123724984320,"turnover":0.34,"close_adj":2593.74}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-17","open":2587.26,"high":2598.97,"low":2573.87,"close":2597.97,"volume":117363251,"amount":102960848896,"turnover":0.27,"close_adj":2597.97}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-18","open":2583.63,"high":2599.15,"low":2563.57,"close":2576.65,"volume":117033370,"amount":99306536960,"turnover":0.27,"close_adj":2576.65}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-19","open":2578.68,"high":2579.87,"low":2547.08,"close":2549.56,"volume":107661796,"amount":93713174528,"turnover":0.25,"close_adj":2549.56}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-20","open":2544.5,"high":2554.86,"low":2516.02,"close":2536.27,"volume":120566497,"amount":103504982016,"turnover":0.28,"close_adj":2536.27}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-21","open":2526.55,"high":2527.42,"low":2498.69,"close":2516.25,"volume":115671201,"amount":101360623616,"turnover":0.27,"close_adj":2516.25}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-24","open":2506.74,"high":2529.44,"low":2500.44,"close":2527.01,"volume":97339853,"amount":85760933888,"turnover":0.23,"close_adj":2527.01}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-25","open":2503.95,"high":2513.96,"low":2462.84,"close":2504.82,"volume":140670561,"amount":114766008320,"turnover":0.33,"close_adj":2504.82}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-26","open":2501.12,"high":2513.83,"low":2492.07,"close":2498.29,"volume":108799629,"amount":93989531648,"turnover":0.25,"close_adj":2498.29}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-27","open":2527.72,"high":2532,"low":2483.09,"close":2483.09,"volume":135406843,"amount":112479760384,"turnover":0.31,"close_adj":2483.09}
{"symbol":"000001.SH","name":"上证指数","date":"2018-12-28","open":2483.62,"high":2505.11,"low":2478.32,"close":2493.9,"volume":119245251,"amount":105980854272,"turnover":0.28,"close_adj":2493.9}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-02","open":2497.88,"high":2500.28,"low":2456.42,"close":2465.29,"volume":109932014,"amount":97592573952,"turnover":0.25,"close_adj":2465.29}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-03","open":2461.78,"high":2488.48,"low":2455.93,"close":2464.36,"volume":124397496,"amount":106922790912,"turnover":0.29,"close_adj":2464.36}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-04","open":2446.02,"high":2515.32,"low":2440.91,"close":2514.87,"volume":168877668,"amount":139298676736,"turnover":0.39,"close_adj":2514.87}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-07","open":2528.7,"high":2536.98,"low":2515.51,"close":2533.09,"volume":177305011,"amount":145513242624,"turnover":0.41,"close_adj":2533.09}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-08","open":2530.3,"high":2531.34,"low":2520.16,"close":2526.46,"volume":158099182,"amount":123379040256,"turnover":0.37,"close_adj":2526.46}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-09","open":2536.42,"high":2574.41,"low":2536.16,"close":2544.34,"volume":191887931,"amount":160812527616,"turnover":0.44,"close_adj":2544.34}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-10","open":2543.85,"high":2551.82,"low":2531.66,"close":2535.1,"volume":159874327,"amount":132692332544,"turnover":0.37,"close_adj":2535.1}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-11","open":2539.55,"high":2554.79,"low":2533.36,"close":2553.83,"volume":149444101,"amount":122375663616,"turnover":0.35,"close_adj":2553.83}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-14","open":2553.33,"high":2556.29,"low":2533.01,"close":2535.76,"volume":144825464,"amount":116243415040,"turnover":0.34,"close_adj":2535.76}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-15","open":2537.37,"high":2571.5,"low":2532.43,"close":2570.34,"volume":160265531,"amount":137374982144,"turnover":0.37,"close_adj":2570.34}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-16","open":2569.07,"high":2574.24,"low":2563.01,"close":2570.42,"volume":149301540,"amount":126876315648,"turnover":0.35,"close_adj":2570.42}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-17","open":2573.57,"high":2582.56,"low":2557.71,"close":2559.64,"volume":162468134,"amount":127546126336,"turnover":0.38,"close_adj":2559.64}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-18","open":2567.74,"high":2598.88,"low":2565.9,"close":2596.01,"volume":190767237,"amount":151270432768,"turnover":0.44,"close_adj":2596.01}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-21","open":2599.06,"high":2618.98,"low":2599.06,"close":2610.51,"volume":163425116,"amount":139915485184,"turnover":0.38,"close_adj":2610.51}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-22","open":2609.64,"high":2609.64,"low":2573.06,"close":2579.7,"volume":152537774,"amount":122995437568,"turnover":0.35,"close_adj":2579.7}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-23","open":2575.26,"high":2589.51,"low":2572.41,"close":2581,"volume":131426798,"amount":105101324288,"turnover":0.3,"close_adj":2581}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-24","open":2584.65,"high":2597.29,"low":2569.7,"close":2591.69,"volume":154042045,"amount":131575042048,"turnover":0.36,"close_adj":2591.69}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-25","open":2596.26,"high":2617,"low":2595.63,"close":2601.72,"volume":159394025,"amount":135415169024,"turnover":0.37,"close_adj":2601.72}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-28","open":2615.71,"high":2630.32,"low":2591.1,"close":2596.98,"volume":146981765,"amount":127465635840,"turnover":0.34,"close_adj":2596.98}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-29","open":2592.35,"high":2601.74,"low":2559.98,"close":2594.25,"volume":155581112,"amount":126749048832,"turnover":0.36,"close_adj":2594.25}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-30","open":2584.75,"high":2598.81,"low":2575.41,"close":2575.57,"volume":120502572,"amount":101103927296,"turnover":0.28,"close_adj":2575.57}
{"symbol":"000001.SH","name":"上证指数","date":"2019-01-31","open":2581.33,"high":2606.63,"low":2571.58,"close":2584.57,"volume":154303869,"amount":126013247488,"turnover":0.36,"close_adj":2584.57}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-01","open":2597.78,"high":2618.48,"low":2590.55,"close":2618.23,"volume":131986849,"amount":111522627584,"turnover":0.31,"close_adj":2618.23}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-11","open":2613.17,"high":2654.1,"low":2613.17,"close":2653.9,"volume":154898857,"amount":137307189248,"turnover":0.36,"close_adj":2653.9}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-12","open":2654.03,"high":2674.48,"low":2648.83,"close":2671.89,"volume":184101179,"amount":156741541888,"turnover":0.43,"close_adj":2671.89}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-13","open":2674.52,"high":2727.07,"low":2666.52,"close":2721.07,"volume":243794010,"amount":207125315584,"turnover":0.56,"close_adj":2721.07}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-14","open":2715.53,"high":2729.46,"low":2707.49,"close":2719.7,"volume":197037348,"amount":170330836992,"turnover":0.46,"close_adj":2719.7}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-15","open":2712.79,"high":2715.63,"low":2679.78,"close":2682.39,"volume":196004265,"amount":169823260672,"turnover":0.45,"close_adj":2682.39}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-18","open":2699.82,"high":2754.36,"low":2699.82,"close":2754.36,"volume":260436006,"amount":224184078336,"turnover":0.6,"close_adj":2754.36}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-19","open":2759.5,"high":2780.78,"low":2737.59,"close":2755.65,"volume":288046272,"amount":247121051648,"turnover":0.67,"close_adj":2755.65}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-20","open":2761.06,"high":2767.41,"low":2739.98,"close":2761.22,"volume":245972526,"amount":205446930432,"turnover":0.57,"close_adj":2761.22}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-21","open":2759.94,"high":2794.01,"low":2744.98,"close":2751.8,"volume":298649969,"amount":253033377792,"turnover":0.69,"close_adj":2751.8}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-22","open":2749.46,"high":2804.23,"low":2736.33,"close":2804.23,"volume":301481411,"amount":264518881280,"turnover":0.7,"close_adj":2804.23}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-25","open":2838.39,"high":2961.8,"low":2838.39,"close":2961.28,"volume":528658591,"amount":465991434240,"turnover":1.22,"close_adj":2961.28}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-26","open":2969.1,"high":2995.68,"low":2938.62,"close":2941.52,"volume":565557967,"amount":492396544000,"turnover":1.31,"close_adj":2941.52}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-27","open":2939.93,"high":2997.49,"low":2924.64,"close":2953.82,"volume":474976453,"amount":411837620224,"turnover":1.1,"close_adj":2953.82}
{"symbol":"000001.SH","name":"上证指数","date":"2019-02-28","open":2950.05,"high":2965.3,"low":2930.2,"close":2940.95,"volume":350206602,"amount":298763952128,"turnover":0.81,"close_adj":2940.95}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-01","open":2954.4,"high":2994.01,"low":2930.83,"close":2994.01,"volume":345786199,"amount":307337666560,"turnover":0.8,"close_adj":2994.01}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-04","open":3015.94,"high":3090.8,"low":3006.94,"close":3027.58,"volume":525649436,"amount":480603656192,"turnover":1.22,"close_adj":3027.58}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-05","open":3019.88,"high":3054.96,"low":3009.45,"close":3054.25,"volume":424142528,"amount":382768537600,"turnover":0.98,"close_adj":3054.25}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-06","open":3060.43,"high":3103.83,"low":3050.11,"close":3102.1,"volume":555006364,"amount":485478322176,"turnover":1.29,"close_adj":3102.1}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-07","open":3103.67,"high":3129.94,"low":3074.98,"close":3106.42,"volume":583817065,"amount":525725224960,"turnover":1.35,"close_adj":3106.42}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-08","open":3038.34,"high":3075.05,"low":2969.58,"close":2969.86,"volume":577855473,"amount":525598244864,"turnover":1.34,"close_adj":2969.86}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-11","open":2969.08,"high":3028.25,"low":2963.58,"close":3026.99,"volume":426213028,"amount":404368420864,"turnover":0.99,"close_adj":3026.99}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-12","open":3049.08,"high":3093.39,"low":3029.9,"close":3060.31,"volume":511173158,"amount":487066632192,"turnover":1.18,"close_adj":3060.31}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-13","open":3062.33,"high":3065.29,"low":3013.93,"close":3026.95,"volume":453214625,"amount":451247304704,"turnover":1.05,"close_adj":3026.95}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-14","open":3013.6,"high":3041.16,"low":2968.82,"close":2990.69,"volume":373141798,"amount":356240351232,"turnover":0.86,"close_adj":2990.69}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-15","open":3000.88,"high":3048.12,"low":2999.43,"close":3021.75,"volume":341206139,"amount":344721502208,"turnover":0.79,"close_adj":3021.75}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-18","open":3027.8,"high":3096.42,"low":3009.51,"close":3096.42,"volume":397797179,"amount":398469603328,"turnover":0.92,"close_adj":3096.42}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-19","open":3099.9,"high":3113.43,"low":3076.36,"close":3090.98,"volume":350908859,"amount":353216790528,"turnover":0.81,"close_adj":3090.98}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-20","open":3084.17,"high":3102.52,"low":3053.45,"close":3090.64,"volume":358557504,"amount":349295407104,"turnover":0.83,"close_adj":3090.64}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-21","open":3094.12,"high":3125.02,"low":3086.85,"close":3101.46,"volume":414251182,"amount":403939835904,"turnover":0.96,"close_adj":3101.46}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-22","open":3100.73,"high":3107.28,"low":3064.88,"close":3104.15,"volume":364848346,"amount":356678336512,"turnover":0.84,"close_adj":3104.15}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-25","open":3058.8,"high":3087,"low":3041.95,"close":3043.03,"volume":380278761,"amount":375375663104,"turnover":0.88,"close_adj":3043.03}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-26","open":3057.56,"high":3062.69,"low":2988.49,"close":2997.1,"volume":353498020,"amount":341444825088,"turnover":0.82,"close_adj":2997.1}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-27","open":3012.26,"high":3022.76,"low":2987.77,"close":3022.72,"volume":291390356,"amount":295075954688,"turnover":0.67,"close_adj":3022.72}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-28","open":3009.8,"high":3025.78,"low":2991.78,"close":2994.94,"volume":288106424,"amount":289554567168,"turnover":0.67,"close_adj":2994.94}
{"symbol":"000001.SH","name":"上证指数","date":"2019-03-29","open":3000.68,"high":3093.03,"low":2999.99,"close":3090.76,"volume":375082990,"amount":386699608064,"turnover":0.87,"close_adj":3090.76}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-01","open":3111.66,"high":3176.62,"low":3111.66,"close":3170.36,"volume":466124692,"amount":480085938176,"turnover":1.08,"close_adj":3170.36}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-02","open":3183.27,"high":3193.27,"low":3164.91,"close":3176.82,"volume":447068982,"amount":462662082560,"turnover":1.04,"close_adj":3176.82}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-03","open":3159.15,"high":3219.26,"low":3152.33,"close":3216.3,"volume":430548636,"amount":442622042112,"turnover":1,"close_adj":3216.3}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-04","open":3233.69,"high":3254.14,"low":3216.85,"close":3246.57,"volume":469117668,"amount":475156381696,"turnover":1.09,"close_adj":3246.57}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-08","open":3271.27,"high":3288.45,"low":3210.52,"close":3244.81,"volume":504518403,"amount":506431238144,"turnover":1.17,"close_adj":3244.81}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-09","open":3240.39,"high":3251.65,"low":3215.7,"close":3239.66,"volume":364169997,"amount":380272975872,"turnover":0.84,"close_adj":3239.66}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-10","open":3224.65,"high":3264.78,"low":3204.88,"close":3241.93,"volume":380134408,"amount":395669975040,"turnover":0.88,"close_adj":3241.93}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-11","open":3241.55,"high":3254.13,"low":3185.55,"close":3189.96,"volume":353031880,"amount":360684556288,"turnover":0.82,"close_adj":3189.96}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-12","open":3184.86,"high":3199.28,"low":3168.04,"close":3188.63,"volume":289788997,"amount":288908972032,"turnover":0.67,"close_adj":3188.63}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-15","open":3233.46,"high":3253.98,"low":3177.27,"close":3177.79,"volume":348809784,"amount":355666128896,"turnover":0.81,"close_adj":3177.79}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-16","open":3164.4,"high":3253.6,"low":3153.21,"close":3253.6,"volume":357918753,"amount":360166633472,"turnover":0.83,"close_adj":3253.6}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-17","open":3250.15,"high":3275.33,"low":3239.8,"close":3263.12,"volume":357541796,"amount":354509889536,"turnover":0.83,"close_adj":3263.12}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-18","open":3261.07,"high":3271.39,"low":3241.83,"close":3250.2,"volume":325539942,"amount":323508178944,"turnover":0.75,"close_adj":3250.2}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-19","open":3250.15,"high":3274.33,"low":3226.81,"close":3270.8,"volume":315198003,"amount":315131920384,"turnover":0.73,"close_adj":3270.8}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-22","open":3278.49,"high":3279.49,"low":3206.88,"close":3215.04,"volume":353217388,"amount":359154298880,"turnover":0.82,"close_adj":3215.04}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-23","open":3211.87,"high":3231.58,"low":3186.76,"close":3198.59,"volume":328361208,"amount":324870184960,"turnover":0.76,"close_adj":3198.59}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-24","open":3203.56,"high":3210.65,"low":3156.61,"close":3201.61,"volume":274872164,"amount":278410854400,"turnover":0.64,"close_adj":3201.61}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-25","open":3190.59,"high":3193.75,"low":3123.03,"close":3123.83,"volume":325879130,"amount":309076082688,"turnover":0.75,"close_adj":3123.83}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-26","open":3108.16,"high":3129.21,"low":3085.8,"close":3086.4,"volume":280873853,"amount":274776403968,"turnover":0.65,"close_adj":3086.4}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-29","open":3090.63,"high":3107.76,"low":3050.03,"close":3062.5,"volume":292114885,"amount":289063280640,"turnover":0.68,"close_adj":3062.5}
{"symbol":"000001.SH","name":"上证指数","date":"2019-04-30","open":3052.62,"high":3088.41,"low":3052.62,"close":3078.34,"volume":222302518,"amount":225498128384,"turnover":0.51,"close_adj":3078.34}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-06","open":2984.73,"high":2986.54,"low":2876.47,"close":2906.46,"volume":326972270,"amount":314336518144,"turnover":0.76,"close_adj":2906.46}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-07","open":2914.29,"high":2937.28,"low":2889.07,"close":2926.39,"volume":253281769,"amount":245444214784,"turnover":0.59,"close_adj":2926.39}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-08","open":2873.14,"high":2929.43,"low":2866.7,"close":2893.76,"volume":231530519,"amount":218892619776,"turnover":0.54,"close_adj":2893.76}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-09","open":2871.2,"high":2888.86,"low":2845.04,"close":2850.95,"volume":200041134,"amount":197446881280,"turnover":0.46,"close_adj":2850.95}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-10","open":2878.23,"high":2941.45,"low":2838.38,"close":2939.21,"volume":282306808,"amount":274176262144,"turnover":0.65,"close_adj":2939.21}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-13","open":2905.07,"high":2921.41,"low":2892.17,"close":2903.71,"volume":212029883,"amount":202624126976,"turnover":0.49,"close_adj":2903.71}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-14","open":2872.83,"high":2909.2,"low":2872.83,"close":2883.61,"volume":208345354,"amount":201223315456,"turnover":0.48,"close_adj":2883.61}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-15","open":2902.64,"high":2945.39,"low":2902.64,"close":2938.68,"volume":230519700,"amount":226262786048,"turnover":0.53,"close_adj":2938.68}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-16","open":2933.5,"high":2956.17,"low":2929.06,"close":2955.71,"volume":248385700,"amount":226203070464,"turnover":0.58,"close_adj":2955.71}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-17","open":2955.77,"high":2956.78,"low":2873.8,"close":2882.3,"volume":266301642,"amount":247875178496,"turnover":0.62,"close_adj":2882.3}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-20","open":2874.8,"high":2882.63,"low":2838.45,"close":2870.6,"volume":209472443,"amount":199210774528,"turnover":0.49,"close_adj":2870.6}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-21","open":2867.71,"high":2919.24,"low":2862.5,"close":2905.97,"volume":211387023,"amount":202777776128,"turnover":0.49,"close_adj":2905.97}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-22","open":2905.52,"high":2912.4,"low":2879.64,"close":2891.7,"volume":200026906,"amount":193629368320,"turnover":0.46,"close_adj":2891.7}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-23","open":2880.84,"high":2885.14,"low":2846.96,"close":2852.52,"volume":197340308,"amount":192869486592,"turnover":0.46,"close_adj":2852.52}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-24","open":2847.84,"high":2871.86,"low":2846.02,"close":2852.99,"volume":167205491,"amount":162689314816,"turnover":0.39,"close_adj":2852.99}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-27","open":2851.28,"high":2898.13,"low":2833.04,"close":2892.38,"volume":196720901,"amount":193768714240,"turnover":0.46,"close_adj":2892.38}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-28","open":2890.27,"high":2924.04,"low":2887.08,"close":2909.91,"volume":223310556,"amount":227253813248,"turnover":0.52,"close_adj":2909.91}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-29","open":2894.83,"high":2934.98,"low":2890.66,"close":2914.7,"volume":198958820,"amount":202855038976,"turnover":0.46,"close_adj":2914.7}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-30","open":2903.42,"high":2907.85,"low":2881.38,"close":2905.81,"volume":205758789,"amount":197105557504,"turnover":0.48,"close_adj":2905.81}
{"symbol":"000001.SH","name":"上证指数","date":"2019-05-31","open":2904.5,"high":2922.91,"low":2895.58,"close":2898.7,"volume":195230579,"amount":191280402432,"turnover":0.45,"close_adj":2898.7}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-03","open":2901.74,"high":2920.83,"low":2875.9,"close":2890.08,"volume":215943555,"amount":208073322496,"turnover":0.5,"close_adj":2890.08}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-04","open":2887.64,"high":2888.39,"low":2851.97,"close":2862.28,"volume":188463542,"amount":181118914560,"turnover":0.44,"close_adj":2862.28}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-05","open":2882.94,"high":2888.77,"low":2858.57,"close":2861.42,"volume":181561047,"amount":175200845824,"turnover":0.42,"close_adj":2861.42}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-06","open":2862.33,"high":2862.33,"low":2822.19,"close":2827.8,"volume":177064412,"amount":164850548736,"turnover":0.41,"close_adj":2827.8}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-10","open":2833.01,"high":2861.13,"low":2824.36,"close":2852.13,"volume":166585917,"amount":162489831424,"turnover":0.39,"close_adj":2852.13}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-11","open":2854.07,"high":2927.43,"low":2854.07,"close":2925.72,"volume":260525796,"amount":254479986688,"turnover":0.6,"close_adj":2925.72}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-12","open":2917.22,"high":2924.7,"low":2903.88,"close":2909.38,"volume":240255775,"amount":223063953408,"turnover":0.56,"close_adj":2909.38}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-13","open":2905.29,"high":2918.42,"low":2885.92,"close":2910.74,"volume":212957791,"amount":191748206592,"turnover":0.49,"close_adj":2910.74}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-14","open":2913,"high":2924.32,"low":2879.66,"close":2881.97,"volume":215435796,"amount":194303111168,"turnover":0.5,"close_adj":2881.97}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-17","open":2880.42,"high":2902.48,"low":2877.39,"close":2887.62,"volume":153964961,"amount":143141638144,"turnover":0.36,"close_adj":2887.62}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-18","open":2891.09,"high":2898.33,"low":2874.31,"close":2890.16,"volume":147705321,"amount":136935231488,"turnover":0.34,"close_adj":2890.16}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-19","open":2944.12,"high":2953.34,"low":2916.21,"close":2917.8,"volume":230756974,"amount":225567256576,"turnover":0.53,"close_adj":2917.8}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-20","open":2917.33,"high":2997.39,"low":2915.09,"close":2987.12,"volume":291011538,"amount":288296546304,"turnover":0.67,"close_adj":2987.12}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-21","open":2990.37,"high":3010.35,"low":2989.25,"close":3001.98,"volume":286973834,"amount":276662460416,"turnover":0.66,"close_adj":3001.98}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-24","open":3004.29,"high":3012.83,"low":2994.42,"close":3008.15,"volume":210493893,"amount":211237183488,"turnover":0.49,"close_adj":3008.15}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-25","open":3004.91,"high":3004.91,"low":2948.99,"close":2982.07,"volume":243699244,"amount":244315078656,"turnover":0.56,"close_adj":2982.07}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-26","open":2964.62,"high":2986.91,"low":2958.46,"close":2976.28,"volume":174449533,"amount":172516057088,"turnover":0.4,"close_adj":2976.28}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-27","open":2982.61,"high":3011.54,"low":2981.05,"close":2996.79,"volume":195397048,"amount":208618647552,"turnover":0.45,"close_adj":2996.79}
{"symbol":"000001.SH","name":"上证指数","date":"2019-06-28","open":2992.24,"high":2992.24,"low":2961.22,"close":2978.88,"volume":181431524,"amount":183641767936,"turnover":0.42,"close_adj":2978.88}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-01","open":3024.62,"high":3045.37,"low":3014.69,"close":3044.9,"volume":250840433,"amount":266541056000,"turnover":0.58,"close_adj":3044.9}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-02","open":3042.58,"high":3048.48,"low":3033.78,"close":3043.94,"volume":214520625,"amount":229566615552,"turnover":0.5,"close_adj":3043.94}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-03","open":3031.83,"high":3031.83,"low":3006.32,"close":3015.26,"volume":212296174,"amount":218657992704,"turnover":0.49,"close_adj":3015.26}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-04","open":3015.68,"high":3024.5,"low":2991.91,"close":3005.25,"volume":194415132,"amount":202266390528,"turnover":0.45,"close_adj":3005.25}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-05","open":3004.74,"high":3014.85,"low":2990.92,"close":3011.06,"volume":156755428,"amount":163180843008,"turnover":0.36,"close_adj":3011.06}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-08","open":2997.81,"high":2997.81,"low":2918.72,"close":2933.36,"volume":211541268,"amount":205568815104,"turnover":0.49,"close_adj":2933.36}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-09","open":2928.82,"high":2937.76,"low":2912.81,"close":2928.23,"volume":145110605,"amount":154251423744,"turnover":0.34,"close_adj":2928.23}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-10","open":2935.19,"high":2936.75,"low":2908.16,"close":2915.3,"volume":135483538,"amount":141236256768,"turnover":0.31,"close_adj":2915.3}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-11","open":2928.06,"high":2945.8,"low":2907.89,"close":2917.76,"volume":143692521,"amount":152181407744,"turnover":0.33,"close_adj":2917.76}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-12","open":2915.34,"high":2938.53,"low":2905.81,"close":2930.55,"volume":137794760,"amount":142918868992,"turnover":0.32,"close_adj":2930.55}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-15","open":2921.55,"high":2955,"low":2886.7,"close":2942.19,"volume":167643397,"amount":176533200896,"turnover":0.39,"close_adj":2942.19}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-16","open":2938.64,"high":2944.82,"low":2931.29,"close":2937.62,"volume":131811750,"amount":140766388224,"turnover":0.31,"close_adj":2937.62}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-17","open":2933.02,"high":2942.07,"low":2924.46,"close":2931.69,"volume":149631616,"amount":152162963456,"turnover":0.35,"close_adj":2931.69}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-18","open":2921.74,"high":2921.74,"low":2901.18,"close":2901.18,"volume":149888827,"amount":149088841728,"turnover":0.35,"close_adj":2901.18}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-19","open":2909.68,"high":2939.6,"low":2909.68,"close":2924.2,"volume":149469553,"amount":149071212544,"turnover":0.35,"close_adj":2924.2}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-22","open":2925.79,"high":2927.16,"low":2879.69,"close":2886.97,"volume":180674959,"amount":204289433600,"turnover":0.42,"close_adj":2886.97}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-23","open":2886.9,"high":2901.36,"low":2883.05,"close":2899.94,"volume":129310508,"amount":148077350912,"turnover":0.3,"close_adj":2899.94}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-24","open":2907.93,"high":2936.45,"low":2907.79,"close":2923.28,"volume":155245763,"amount":178858102784,"turnover":0.36,"close_adj":2923.28}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-25","open":2923.19,"high":2937.36,"low":2916.15,"close":2937.36,"volume":145684385,"amount":175356383232,"turnover":0.34,"close_adj":2937.36}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-26","open":2928.06,"high":2948.33,"low":2924.45,"close":2944.54,"volume":139343388,"amount":158774665216,"turnover":0.32,"close_adj":2944.54}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-29","open":2943.92,"high":2948.47,"low":2932.98,"close":2941.01,"volume":127991846,"amount":147439132672,"turnover":0.3,"close_adj":2941.01}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-30","open":2946.26,"high":2965.63,"low":2946.26,"close":2952.34,"volume":148316462,"amount":170866348032,"turnover":0.34,"close_adj":2952.34}
{"symbol":"000001.SH","name":"上证指数","date":"2019-07-31","open":2944.4,"high":2944.4,"low":2926.49,"close":2932.51,"volume":141052347,"amount":164607873024,"turnover":0.33,"close_adj":2932.51}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-01","open":2920.85,"high":2927.34,"low":2901.75,"close":2908.77,"volume":142389814,"amount":171115634688,"turnover":0.33,"close_adj":2908.77}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-02","open":2861.33,"high":2872.47,"low":2851.44,"close":2867.84,"volume":184888443,"amount":216327401472,"turnover":0.43,"close_adj":2867.84}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-05","open":2854.58,"high":2863.69,"low":2821.5,"close":2821.5,"volume":167419423,"amount":196891484160,"turnover":0.39,"close_adj":2821.5}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-06","open":2776.99,"high":2787.42,"low":2733.92,"close":2777.56,"volume":231123727,"amount":255209230336,"turnover":0.54,"close_adj":2777.56}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-07","open":2789.02,"high":2792.69,"low":2768.68,"close":2768.68,"volume":157716751,"amount":176475729920,"turnover":0.37,"close_adj":2768.68}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-08","open":2784.18,"high":2799.69,"low":2782.24,"close":2794.55,"volume":149539564,"amount":178156146688,"turnover":0.35,"close_adj":2794.55}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-09","open":2805.59,"high":2808.33,"low":2770.48,"close":2774.75,"volume":148240292,"amount":171140337664,"turnover":0.34,"close_adj":2774.75}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-12","open":2781.98,"high":2814.99,"low":2776.62,"close":2814.99,"volume":131563433,"amount":162523258880,"turnover":0.3,"close_adj":2814.99}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-13","open":2798.05,"high":2802.04,"low":2790.61,"close":2797.26,"volume":130916506,"amount":153957511168,"turnover":0.3,"close_adj":2797.26}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-14","open":2824.49,"high":2829.89,"low":2807.72,"close":2808.91,"volume":144014641,"amount":173944885248,"turnover":0.33,"close_adj":2808.91}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-15","open":2762.34,"high":2815.9,"low":2756.83,"close":2815.8,"volume":152772152,"amount":173670539264,"turnover":0.35,"close_adj":2815.8}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-16","open":2817.57,"high":2840.32,"low":2811.8,"close":2823.82,"volume":148582344,"amount":186139369472,"turnover":0.34,"close_adj":2823.82}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-19","open":2835.52,"high":2883.1,"low":2829.85,"close":2883.1,"volume":214546668,"amount":247092215808,"turnover":0.5,"close_adj":2883.1}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-20","open":2879.08,"high":2892.08,"low":2875,"close":2880,"volume":189677207,"amount":209774346240,"turnover":0.44,"close_adj":2880}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-21","open":2875.47,"high":2885.59,"low":2872.56,"close":2880.33,"volume":159019666,"amount":183187275776,"turnover":0.37,"close_adj":2880.33}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-22","open":2887.66,"high":2888.5,"low":2867.55,"close":2883.44,"volume":149206216,"amount":169662169088,"turnover":0.35,"close_adj":2883.44}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-23","open":2885.15,"high":2902.46,"low":2878.74,"close":2897.43,"volume":159156826,"amount":192567132160,"turnover":0.37,"close_adj":2897.43}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-26","open":2851.02,"high":2870.49,"low":2849.24,"close":2863.57,"volume":169895363,"amount":191036669952,"turnover":0.39,"close_adj":2863.57}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-27","open":2879.52,"high":2919.64,"low":2879.41,"close":2902.19,"volume":208141793,"amount":230999691264,"turnover":0.48,"close_adj":2902.19}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-28","open":2901.63,"high":2905.44,"low":2887.01,"close":2893.76,"volume":183097902,"amount":201805049856,"turnover":0.42,"close_adj":2893.76}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-29","open":2896,"high":2898.6,"low":2878.59,"close":2890.92,"volume":178613082,"amount":196332769280,"turnover":0.41,"close_adj":2890.92}
{"symbol":"000001.SH","name":"上证指数","date":"2019-08-30","open":2907.38,"high":2914.58,"low":2874.1,"close":2886.24,"volume":193959951,"amount":224751169536,"turnover":0.45,"close_adj":2886.24}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-02","open":2886.94,"high":2928.48,"low":2883.68,"close":2924.11,"volume":202786808,"amount":226043695104,"turnover":0.47,"close_adj":2924.11}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-03","open":2925.94,"high":2930.15,"low":2915.2,"close":2930.15,"volume":189001216,"amount":225070157824,"turnover":0.44,"close_adj":2930.15}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-04","open":2927.75,"high":2957.41,"low":2925.88,"close":2957.41,"volume":225495908,"amount":251212693504,"turnover":0.52,"close_adj":2957.41}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-05","open":2972.66,"high":3015.84,"low":2972.66,"close":2985.86,"volume":305438707,"amount":340200665088,"turnover":0.71,"close_adj":2985.86}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-06","open":2996.62,"high":2999.94,"low":2981.6,"close":2999.6,"volume":216826035,"amount":258318745600,"turnover":0.5,"close_adj":2999.6}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-09","open":3023.78,"high":3026.24,"low":3005.69,"close":3024.74,"volume":243377751,"amount":286236532736,"turnover":0.56,"close_adj":3024.74}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-10","open":3027.41,"high":3027.41,"low":3005.38,"close":3021.2,"volume":240012946,"amount":275321753600,"turnover":0.56,"close_adj":3021.2}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-11","open":3029.93,"high":3030.56,"low":3004.22,"close":3008.81,"volume":229837363,"amount":263389556736,"turnover":0.53,"close_adj":3008.81}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-12","open":3016.63,"high":3033.47,"low":3005.19,"close":3031.24,"volume":196968701,"amount":224576024576,"turnover":0.46,"close_adj":3031.24}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-16","open":3041.92,"high":3042.93,"low":3020.05,"close":3030.75,"volume":221878958,"amount":237442265088,"turnover":0.51,"close_adj":3030.75}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-17","open":3023.71,"high":3023.71,"low":2970.57,"close":2978.12,"volume":223338061,"amount":237738934272,"turnover":0.52,"close_adj":2978.12}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-18","open":2984.08,"high":2996.4,"low":2982.4,"close":2985.66,"volume":168046700,"amount":199953633280,"turnover":0.39,"close_adj":2985.66}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-19","open":2992.92,"high":2999.28,"low":2975.4,"close":2999.28,"volume":162690616,"amount":193206550528,"turnover":0.38,"close_adj":2999.28}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-20","open":3004.81,"high":3011.34,"low":2996.19,"close":3006.45,"volume":182145303,"amount":218390585344,"turnover":0.42,"close_adj":3006.45}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-23","open":2998.4,"high":2998.4,"low":2960.83,"close":2977.08,"volume":168139451,"amount":199130550272,"turnover":0.39,"close_adj":2977.08}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-24","open":2979.48,"high":3002.9,"low":2973.76,"close":2985.34,"volume":163902761,"amount":206245806080,"turnover":0.38,"close_adj":2985.34}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-25","open":2977.67,"high":2977.67,"low":2955.43,"close":2955.43,"volume":168543135,"amount":203782754304,"turnover":0.39,"close_adj":2955.43}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-26","open":2964.48,"high":2970.04,"low":2928.26,"close":2929.09,"volume":188932541,"amount":216277561344,"turnover":0.44,"close_adj":2929.09}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-27","open":2929.49,"high":2939.08,"low":2920.93,"close":2932.17,"volume":132905777,"amount":153311002624,"turnover":0.31,"close_adj":2932.17}
{"symbol":"000001.SH","name":"上证指数","date":"2019-09-30","open":2927.92,"high":2936.48,"low":2905.19,"close":2905.19,"volume":116646812,"amount":142591700992,"turnover":0.27,"close_adj":2905.19}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-08","open":2905.76,"high":2933.02,"low":2905.76,"close":2913.57,"volume":125535813,"amount":151980793856,"turnover":0.29,"close_adj":2913.57}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-09","open":2902.08,"high":2924.86,"low":2891.54,"close":2924.86,"volume":130424143,"amount":150940229632,"turnover":0.3,"close_adj":2924.86}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-10","open":2923.71,"high":2949.24,"low":2918.23,"close":2947.71,"volume":134239752,"amount":157159976960,"turnover":0.31,"close_adj":2947.71}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-11","open":2954.82,"high":2980.79,"low":2943.01,"close":2973.66,"volume":161203745,"amount":182747394048,"turnover":0.37,"close_adj":2973.66}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-14","open":2993.96,"high":3026.38,"low":2989.81,"close":3007.88,"volume":208614802,"amount":221201756160,"turnover":0.48,"close_adj":3007.88}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-15","open":3005.66,"high":3005.66,"low":2986.3,"close":2991.05,"volume":155376904,"amount":169531932672,"turnover":0.36,"close_adj":2991.05}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-16","open":2992.61,"high":3010.42,"low":2975.92,"close":2978.71,"volume":149885496,"amount":166791548928,"turnover":0.35,"close_adj":2978.71}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-17","open":2979.99,"high":2986.72,"low":2969.57,"close":2977.33,"volume":122527613,"amount":136051253248,"turnover":0.28,"close_adj":2977.33}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-18","open":2982.34,"high":2987.2,"low":2933.24,"close":2938.14,"volume":149990679,"amount":162018271232,"turnover":0.35,"close_adj":2938.14}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-21","open":2933.9,"high":2940.32,"low":2917.69,"close":2939.62,"volume":132475108,"amount":145685880832,"turnover":0.31,"close_adj":2939.62}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-22","open":2945.6,"high":2954.64,"low":2934.39,"close":2954.38,"volume":117482048,"amount":130381742080,"turnover":0.27,"close_adj":2954.38}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-23","open":2952.97,"high":2957.3,"low":2934.63,"close":2941.62,"volume":123812882,"amount":139653652480,"turnover":0.29,"close_adj":2941.62}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-24","open":2944.01,"high":2953.04,"low":2927.06,"close":2940.92,"volume":126540291,"amount":141667233792,"turnover":0.29,"close_adj":2940.92}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-25","open":2940.47,"high":2958.24,"low":2920.52,"close":2954.93,"volume":136860705,"amount":160224092160,"turnover":0.32,"close_adj":2954.93}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-28","open":2958.69,"high":2980.13,"low":2956.96,"close":2980.05,"volume":173731482,"amount":198817013760,"turnover":0.4,"close_adj":2980.05}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-29","open":2979.04,"high":2979.04,"low":2954.18,"close":2954.18,"volume":166110057,"amount":195288080384,"turnover":0.38,"close_adj":2954.18}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-30","open":2949.46,"high":2953.3,"low":2934.83,"close":2939.32,"volume":158798111,"amount":181529501696,"turnover":0.37,"close_adj":2939.32}
{"symbol":"000001.SH","name":"上证指数","date":"2019-10-31","open":2944.84,"high":2946.75,"low":2923.52,"close":2929.06,"volume":161571484,"amount":181801938944,"turnover":0.37,"close_adj":2929.06}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-01","open":2924.34,"high":2959.83,"low":2917.15,"close":2958.2,"volume":159907374,"amount":175630839808,"turnover":0.37,"close_adj":2958.2}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-04","open":2964.58,"high":2983.06,"low":2964.58,"close":2975.49,"volume":167248364,"amount":188710096896,"turnover":0.39,"close_adj":2975.49}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-05","open":2977.7,"high":3008.31,"low":2968.03,"close":2991.56,"volume":179891594,"amount":203691630592,"turnover":0.42,"close_adj":2991.56}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-06","open":2992.04,"high":2995.56,"low":2969.72,"close":2978.6,"volume":165263547,"amount":183985238016,"turnover":0.38,"close_adj":2978.6}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-07","open":2978.15,"high":2988.96,"low":2969.12,"close":2978.71,"volume":136952678,"amount":155834875904,"turnover":0.32,"close_adj":2978.71}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-08","open":2993.98,"high":2998.76,"low":2962.84,"close":2964.18,"volume":149742108,"amount":173867229184,"turnover":0.35,"close_adj":2964.18}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-11","open":2949.96,"high":2949.96,"low":2906.77,"close":2909.97,"volume":157916106,"amount":166285139968,"turnover":0.37,"close_adj":2909.97}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-12","open":2913,"high":2918.3,"low":2891.51,"close":2914.82,"volume":129729155,"amount":139060727808,"turnover":0.3,"close_adj":2914.82}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-13","open":2913.02,"high":2913.86,"low":2893.97,"close":2905.24,"volume":129765842,"amount":146943635456,"turnover":0.3,"close_adj":2905.24}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-14","open":2907.74,"high":2917.37,"low":2899.62,"close":2909.87,"volume":129145449,"amount":151576182784,"turnover":0.3,"close_adj":2909.87}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-15","open":2911.35,"high":2917.83,"low":2891.2,"close":2891.34,"volume":135519462,"amount":152576393216,"turnover":0.31,"close_adj":2891.34}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-18","open":2889.55,"high":2911.38,"low":2884.09,"close":2909.2,"volume":124433178,"amount":144677412864,"turnover":0.29,"close_adj":2909.2}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-19","open":2904.28,"high":2933.99,"low":2902.86,"close":2933.99,"volume":135417605,"amount":155770740736,"turnover":0.31,"close_adj":2933.99}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-20","open":2928.11,"high":2930.49,"low":2907.42,"close":2911.05,"volume":137357530,"amount":158543196160,"turnover":0.32,"close_adj":2911.05}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-21","open":2902.55,"high":2910.36,"low":2891.53,"close":2903.64,"volume":123458606,"amount":139851206656,"turnover":0.29,"close_adj":2903.64}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-22","open":2906.24,"high":2925.02,"low":2873.99,"close":2885.29,"volume":158623365,"amount":180593827840,"turnover":0.37,"close_adj":2885.29}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-25","open":2885.61,"high":2906.61,"low":2880.65,"close":2906.17,"volume":178587428,"amount":174234583040,"turnover":0.41,"close_adj":2906.17}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-26","open":2912.52,"high":2915.04,"low":2897.93,"close":2907.06,"volume":170004664,"amount":165496766464,"turnover":0.39,"close_adj":2907.06}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-27","open":2905.4,"high":2914.49,"low":2893.42,"close":2903.19,"volume":133862205,"amount":137449697280,"turnover":0.31,"close_adj":2903.19}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-28","open":2902.36,"high":2909.84,"low":2883.43,"close":2889.69,"volume":119522468,"amount":122616545280,"turnover":0.28,"close_adj":2889.69}
{"symbol":"000001.SH","name":"上证指数","date":"2019-11-29","open":2885.97,"high":2892.39,"low":2858.58,"close":2871.98,"volume":122612969,"amount":140371316736,"turnover":0.28,"close_adj":2871.98}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-02","open":2874.45,"high":2888.89,"low":2870.24,"close":2875.81,"volume":128755807,"amount":139351760896,"turnover":0.3,"close_adj":2875.81}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-03","open":2869.88,"high":2884.86,"low":2857.32,"close":2884.7,"volume":123778742,"amount":135278612480,"turnover":0.29,"close_adj":2884.7}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-04","open":2876.91,"high":2882.5,"low":2869.42,"close":2878.12,"volume":125543652,"amount":135879221248,"turnover":0.29,"close_adj":2878.12}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-05","open":2886.52,"high":2902,"low":2885.08,"close":2899.47,"volume":143163095,"amount":159736594432,"turnover":0.33,"close_adj":2899.47}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-06","open":2902.28,"high":2912.01,"low":2894.75,"close":2912.01,"volume":134128878,"amount":149507334144,"turnover":0.31,"close_adj":2912.01}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-09","open":2914.46,"high":2919.59,"low":2905.25,"close":2914.48,"volume":160796526,"amount":174546477056,"turnover":0.37,"close_adj":2914.48}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-10","open":2908.94,"high":2919.2,"low":2902.79,"close":2917.32,"volume":170123999,"amount":180617289728,"turnover":0.39,"close_adj":2917.32}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-11","open":2922.6,"high":2928.26,"low":2915,"close":2924.42,"volume":165541087,"amount":175716089856,"turnover":0.38,"close_adj":2924.42}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-12","open":2926.34,"high":2926.34,"low":2913.48,"close":2915.7,"volume":151760804,"amount":166044164096,"turnover":0.35,"close_adj":2915.7}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-13","open":2937.78,"high":2969.98,"low":2935.85,"close":2967.68,"volume":211978586,"amount":234036543488,"turnover":0.49,"close_adj":2967.68}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-16","open":2970.97,"high":2984.64,"low":2958.71,"close":2984.39,"volume":211862118,"amount":237666762752,"turnover":0.49,"close_adj":2984.39}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-17","open":2985.26,"high":3039.38,"low":2982.5,"close":3022.42,"volume":293032253,"amount":302090899456,"turnover":0.68,"close_adj":3022.42}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-18","open":3021.47,"high":3033.23,"low":3011.72,"close":3017.04,"volume":244089692,"amount":259173629952,"turnover":0.57,"close_adj":3017.04}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-19","open":3017.15,"high":3021.42,"low":3007.99,"close":3017.07,"volume":208624264,"amount":220688293888,"turnover":0.48,"close_adj":3017.07}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-20","open":3019.64,"high":3027.48,"low":3002.26,"close":3004.94,"volume":215075756,"amount":223305035776,"turnover":0.5,"close_adj":3004.94}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-23","open":2999.04,"high":3009.34,"low":2960.44,"close":2962.75,"volume":205716618,"amount":218484273152,"turnover":0.48,"close_adj":2962.75}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-24","open":2965.83,"high":2983.82,"low":2960.68,"close":2982.68,"volume":163030249,"amount":167366668288,"turnover":0.38,"close_adj":2982.68}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-25","open":2980.43,"high":2988.29,"low":2970.66,"close":2981.88,"volume":175654029,"amount":189608562688,"turnover":0.41,"close_adj":2981.88}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-26","open":2981.25,"high":3007.35,"low":2980.4,"close":3007.35,"volume":182440425,"amount":195586080768,"turnover":0.42,"close_adj":3007.35}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-27","open":3006.85,"high":3036.11,"low":3003.63,"close":3005.04,"volume":247102779,"amount":258118737920,"turnover":0.57,"close_adj":3005.04}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-30","open":2998.17,"high":3041.4,"low":2983.34,"close":3040.02,"volume":248066529,"amount":267382992896,"turnover":0.57,"close_adj":3040.02}
{"symbol":"000001.SH","name":"上证指数","date":"2019-12-31","open":3036.39,"high":3051.68,"low":3030.51,"close":3050.12,"volume":217429023,"amount":226763993088,"turnover":0.5,"close_adj":3050.12}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-02","open":3066.34,"high":3098.1,"low":3066.34,"close":3085.2,"volume":292470208,"amount":327197122560,"turnover":0.68,"close_adj":3085.2}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-03","open":3089.02,"high":3093.82,"low":3074.52,"close":3083.79,"volume":261496668,"amount":289991708672,"turnover":0.61,"close_adj":3083.79}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-06","open":3070.91,"high":3107.2,"low":3065.31,"close":3083.41,"volume":312575841,"amount":331182551040,"turnover":0.72,"close_adj":3083.41}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-07","open":3085.49,"high":3105.45,"low":3084.33,"close":3104.8,"volume":276583112,"amount":288159227904,"turnover":0.64,"close_adj":3104.8}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-08","open":3094.24,"high":3094.24,"low":3059.13,"close":3066.89,"volume":297872553,"amount":306517393408,"turnover":0.69,"close_adj":3066.89}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-09","open":3082.64,"high":3097.33,"low":3080.13,"close":3094.88,"volume":243435648,"amount":271716020224,"turnover":0.56,"close_adj":3094.88}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-10","open":3102.29,"high":3105.22,"low":3081.4,"close":3092.29,"volume":210442463,"amount":241555668992,"turnover":0.49,"close_adj":3092.29}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-13","open":3091.49,"high":3115.57,"low":3075.38,"close":3115.57,"volume":210621005,"amount":258524057600,"turnover":0.49,"close_adj":3115.57}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-14","open":3120.67,"high":3127.17,"low":3105.6,"close":3106.82,"volume":229973770,"amount":271542439936,"turnover":0.53,"close_adj":3106.82}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-15","open":3103.17,"high":3107.94,"low":3082.04,"close":3090.04,"volume":202313024,"amount":232913444864,"turnover":0.47,"close_adj":3090.04}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-16","open":3095.73,"high":3096.37,"low":3070.88,"close":3074.08,"volume":203375475,"amount":236843360256,"turnover":0.47,"close_adj":3074.08}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-17","open":3081.46,"high":3091.95,"low":3067.25,"close":3075.5,"volume":190304300,"amount":242273046528,"turnover":0.44,"close_adj":3075.5}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-20","open":3082.11,"high":3096.31,"low":3070.48,"close":3095.79,"volume":210493340,"amount":271122456576,"turnover":0.49,"close_adj":3095.79}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-21","open":3085.79,"high":3085.79,"low":3051.23,"close":3052.14,"volume":234830738,"amount":286268096512,"turnover":0.54,"close_adj":3052.14}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-22","open":3038.49,"high":3069.25,"low":3006.27,"close":3060.75,"volume":223852864,"amount":278456922112,"turnover":0.52,"close_adj":3060.75}
{"symbol":"000001.SH","name":"上证指数","date":"2020-01-23","open":3037.95,"high":3045.04,"low":2955.35,"close":2976.53,"volume":272763233,"amount":327490359296,"turnover":0.63,"close_adj":2976.53}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-03","open":2716.7,"high":2766.58,"low":2716.7,"close":2746.61,"volume":215912102,"amount":257019596800,"turnover":0.5,"close_adj":2746.61}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-04","open":2685.27,"high":2786.16,"low":2685.27,"close":2783.29,"volume":364046200,"amount":374068465664,"turnover":0.84,"close_adj":2783.29}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-05","open":2792.37,"high":2842.74,"low":2778.86,"close":2818.09,"volume":309761823,"amount":349184114688,"turnover":0.72,"close_adj":2818.09}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-06","open":2826.89,"high":2876.59,"low":2807.61,"close":2866.51,"volume":316392143,"amount":358582591488,"turnover":0.73,"close_adj":2866.51}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-07","open":2858.93,"high":2875.96,"low":2838.77,"close":2875.96,"volume":309479642,"amount":362384162816,"turnover":0.72,"close_adj":2875.96}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-10","open":2860.5,"high":2891.85,"low":2851.05,"close":2890.49,"volume":294929784,"amount":341520400384,"turnover":0.68,"close_adj":2890.49}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-11","open":2894.54,"high":2913.82,"low":2882.24,"close":2901.67,"volume":269168335,"amount":302956847104,"turnover":0.62,"close_adj":2901.67}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-12","open":2895.56,"high":2926.9,"low":2892.42,"close":2926.9,"volume":248733430,"amount":297534418944,"turnover":0.58,"close_adj":2926.9}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-13","open":2927.14,"high":2935.41,"low":2901.24,"close":2906.07,"volume":274804844,"amount":334526328832,"turnover":0.64,"close_adj":2906.07}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-14","open":2899.87,"high":2926.94,"low":2899.57,"close":2917.01,"volume":250650627,"amount":308080369664,"turnover":0.58,"close_adj":2917.01}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-17","open":2924.99,"high":2983.64,"low":2924.99,"close":2983.62,"volume":313198008,"amount":367014338560,"turnover":0.73,"close_adj":2983.62}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-18","open":2981.41,"high":2990.6,"low":2960.78,"close":2984.97,"volume":311665912,"amount":374998560768,"turnover":0.72,"close_adj":2984.97}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-19","open":2979.52,"high":2998.27,"low":2971.82,"close":2975.4,"volume":315141151,"amount":381331161088,"turnover":0.73,"close_adj":2975.4}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-20","open":2981.88,"high":3031.37,"low":2968.45,"close":3030.15,"volume":345732882,"amount":413761363968,"turnover":0.8,"close_adj":3030.15}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-21","open":3022.25,"high":3058.9,"low":3020.14,"close":3039.67,"volume":364557276,"amount":445062078464,"turnover":0.84,"close_adj":3039.67}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-24","open":3027.89,"high":3042.18,"low":3007.36,"close":3031.23,"volume":370430044,"amount":451601362944,"turnover":0.86,"close_adj":3031.23}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-25","open":2982.07,"high":3016.95,"low":2943.72,"close":3013.05,"volume":441622761,"amount":513128644608,"turnover":1.02,"close_adj":3013.05}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-26","open":2978.42,"high":3028.78,"low":2974.94,"close":2987.93,"volume":469049551,"amount":495341449216,"turnover":1.09,"close_adj":2987.93}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-27","open":2992.49,"high":3009.46,"low":2980.48,"close":2991.33,"volume":350523658,"amount":395955642368,"turnover":0.81,"close_adj":2991.33}
{"symbol":"000001.SH","name":"上证指数","date":"2020-02-28","open":2924.64,"high":2948.13,"low":2878.54,"close":2880.3,"volume":401216914,"amount":432657776640,"turnover":0.93,"close_adj":2880.3}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-02","open":2899.31,"high":2982.51,"low":2899.31,"close":2970.93,"volume":367333368,"amount":397244203008,"turnover":0.85,"close_adj":2970.93}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-03","open":3006.89,"high":3026.84,"low":2976.62,"close":2992.9,"volume":410108047,"amount":447053680640,"turnover":0.95,"close_adj":2992.9}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-04","open":2981.81,"high":3012,"low":2974.36,"close":3011.67,"volume":353338278,"amount":389893918720,"turnover":0.82,"close_adj":3011.67}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-05","open":3036.15,"high":3074.26,"low":3022.93,"close":3071.68,"volume":445425807,"amount":482770472960,"turnover":1.03,"close_adj":3071.68}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-06","open":3039.94,"high":3052.44,"low":3029.46,"close":3034.51,"volume":362061532,"amount":377388544000,"turnover":0.84,"close_adj":3034.51}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-09","open":2987.18,"high":2989.21,"low":2940.71,"close":2943.29,"volume":414560737,"amount":438143856640,"turnover":0.96,"close_adj":2943.29}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-10","open":2918.93,"high":3000.3,"low":2904.8,"close":2996.76,"volume":393296648,"amount":425017184256,"turnover":0.91,"close_adj":2996.76}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-11","open":3001.76,"high":3010.03,"low":2968.52,"close":2968.52,"volume":352470971,"amount":378766618624,"turnover":0.82,"close_adj":2968.52}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-12","open":2936.02,"high":2944.47,"low":2906.28,"close":2923.49,"volume":307778458,"amount":328209203200,"turnover":0.71,"close_adj":2923.49}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-13","open":2804.23,"high":2910.88,"low":2799.98,"close":2887.43,"volume":366450437,"amount":393019666432,"turnover":0.85,"close_adj":2887.43}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-16","open":2897.3,"high":2898.03,"low":2784.66,"close":2789.25,"volume":351878666,"amount":375627001856,"turnover":0.81,"close_adj":2789.25}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-17","open":2796.28,"high":2826.91,"low":2715.22,"close":2779.64,"volume":306149678,"amount":323012820992,"turnover":0.71,"close_adj":2779.64}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-18","open":2792.32,"high":2815.87,"low":2728.76,"close":2728.76,"volume":291159852,"amount":318611390464,"turnover":0.67,"close_adj":2728.76}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-19","open":2719.41,"high":2736.82,"low":2646.8,"close":2702.13,"volume":302302748,"amount":330518007808,"turnover":0.7,"close_adj":2702.13}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-20","open":2727.02,"high":2751.9,"low":2702.49,"close":2745.62,"volume":252019507,"amount":281583370240,"turnover":0.58,"close_adj":2745.62}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-23","open":2677.59,"high":2703.33,"low":2656.5,"close":2660.17,"volume":249820250,"amount":268423241728,"turnover":0.58,"close_adj":2660.17}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-24","open":2703.02,"high":2723.41,"low":2667.13,"close":2722.44,"volume":257021929,"amount":278999306240,"turnover":0.6,"close_adj":2722.44}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-25","open":2775.3,"high":2788.64,"low":2757.8,"close":2781.59,"volume":273144466,"amount":293191204864,"turnover":0.63,"close_adj":2781.59}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-26","open":2761.9,"high":2788.5,"low":2753.43,"close":2764.91,"volume":234084022,"amount":248279785472,"turnover":0.54,"close_adj":2764.91}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-27","open":2792.98,"high":2805.55,"low":2771.76,"close":2772.2,"volume":240764065,"amount":253630726144,"turnover":0.56,"close_adj":2772.2}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-30","open":2739.72,"high":2759.1,"low":2723.05,"close":2747.21,"volume":239706604,"amount":250687143936,"turnover":0.56,"close_adj":2747.21}
{"symbol":"000001.SH","name":"上证指数","date":"2020-03-31","open":2767.31,"high":2771.17,"low":2743.12,"close":2750.3,"volume":218598674,"amount":224271060992,"turnover":0.51,"close_adj":2750.3}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-01","open":2743.54,"high":2773.36,"low":2731.08,"close":2734.52,"volume":217253427,"amount":225624645632,"turnover":0.5,"close_adj":2734.52}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-02","open":2720.23,"high":2780.64,"low":2719.9,"close":2780.64,"volume":217864599,"amount":233111576576,"turnover":0.5,"close_adj":2780.64}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-03","open":2773.58,"high":2780.59,"low":2754.07,"close":2763.99,"volume":200837404,"amount":214062211072,"turnover":0.47,"close_adj":2763.99}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-07","open":2806.97,"high":2823.28,"low":2801.84,"close":2820.76,"volume":270198185,"amount":286627794944,"turnover":0.63,"close_adj":2820.76}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-08","open":2805.92,"high":2823.21,"low":2800.3,"close":2815.37,"volume":243515305,"amount":253159669760,"turnover":0.56,"close_adj":2815.37}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-09","open":2825.84,"high":2832.4,"low":2820.43,"close":2825.9,"volume":238184842,"amount":247392989184,"turnover":0.55,"close_adj":2825.9}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-10","open":2827.19,"high":2833.01,"low":2789.98,"close":2796.63,"volume":233454769,"amount":246376308736,"turnover":0.54,"close_adj":2796.63}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-13","open":2784.6,"high":2792.89,"low":2774.08,"close":2783.05,"volume":177124554,"amount":184120283136,"turnover":0.41,"close_adj":2783.05}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-14","open":2794.8,"high":2827.3,"low":2789.43,"close":2827.28,"volume":202696568,"amount":223605698560,"turnover":0.47,"close_adj":2827.28}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-15","open":2826.66,"high":2829.75,"low":2808.7,"close":2811.17,"volume":205621146,"amount":231631630336,"turnover":0.48,"close_adj":2811.17}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-16","open":2798.43,"high":2823.34,"low":2796.84,"close":2819.94,"volume":203003773,"amount":222432600064,"turnover":0.47,"close_adj":2819.94}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-17","open":2835.56,"high":2854.96,"low":2830.02,"close":2838.49,"volume":245736750,"amount":280025227264,"turnover":0.57,"close_adj":2838.49}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-20","open":2840.41,"high":2852.99,"low":2833.26,"close":2852.55,"volume":211847078,"amount":233759313920,"turnover":0.49,"close_adj":2852.55}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-21","open":2842.24,"high":2842.24,"low":2808.02,"close":2827.01,"volume":233235871,"amount":248688586752,"turnover":0.54,"close_adj":2827.01}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-22","open":2814.07,"high":2843.98,"low":2808.48,"close":2843.98,"volume":217320000,"amount":232796778496,"turnover":0.5,"close_adj":2843.98}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-23","open":2850.51,"high":2853.64,"low":2835.9,"close":2838.5,"volume":248779036,"amount":262662041600,"turnover":0.58,"close_adj":2838.5}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-24","open":2834.94,"high":2834.94,"low":2802.5,"close":2808.53,"volume":235185075,"amount":244122292224,"turnover":0.54,"close_adj":2808.53}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-27","open":2812.24,"high":2832.67,"low":2802.96,"close":2815.49,"volume":210130980,"amount":225293705216,"turnover":0.49,"close_adj":2815.49}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-28","open":2819.99,"high":2821.75,"low":2758.25,"close":2810.02,"volume":253872745,"amount":270534754304,"turnover":0.59,"close_adj":2810.02}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-29","open":2801.38,"high":2831.76,"low":2800.74,"close":2822.44,"volume":202061806,"amount":222720221184,"turnover":0.47,"close_adj":2822.44}
{"symbol":"000001.SH","name":"上证指数","date":"2020-04-30","open":2832.38,"high":2865.59,"low":2832.38,"close":2860.08,"volume":242455278,"amount":277440933888,"turnover":0.56,"close_adj":2860.08}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-06","open":2831.63,"high":2879.26,"low":2830.65,"close":2878.14,"volume":249826616,"amount":303890030592,"turnover":0.58,"close_adj":2878.14}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-07","open":2876.47,"high":2882.02,"low":2864.58,"close":2871.52,"volume":226736957,"amount":268607483904,"turnover":0.53,"close_adj":2871.52}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-08","open":2882.71,"high":2903.8,"low":2879.2,"close":2895.34,"volume":226822075,"amount":276562718720,"turnover":0.53,"close_adj":2895.34}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-11","open":2901.57,"high":2914.28,"low":2884.38,"close":2894.8,"volume":225120410,"amount":271930642432,"turnover":0.52,"close_adj":2894.8}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-12","open":2894.62,"high":2897.9,"low":2871.23,"close":2891.56,"volume":197082985,"amount":238476218368,"turnover":0.46,"close_adj":2891.56}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-13","open":2882.96,"high":2900.26,"low":2875.54,"close":2898.05,"volume":185061309,"amount":223866908672,"turnover":0.43,"close_adj":2898.05}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-14","open":2887.06,"high":2887.06,"low":2869.18,"close":2870.34,"volume":197776202,"amount":237336973312,"turnover":0.46,"close_adj":2870.34}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-15","open":2880.71,"high":2884.22,"low":2863.37,"close":2868.46,"volume":188983593,"amount":246878191616,"turnover":0.44,"close_adj":2868.46}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-18","open":2872.52,"high":2889.98,"low":2862.27,"close":2875.42,"volume":226022881,"amount":289089597440,"turnover":0.52,"close_adj":2875.42}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-19","open":2897.69,"high":2900.22,"low":2887.58,"close":2898.58,"volume":197222405,"amount":256277803008,"turnover":0.46,"close_adj":2898.58}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-20","open":2896.47,"high":2896.47,"low":2876.18,"close":2883.74,"volume":210519985,"amount":269176553472,"turnover":0.49,"close_adj":2883.74}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-21","open":2890.72,"high":2891.52,"low":2864.21,"close":2867.92,"volume":203532037,"amount":250569936896,"turnover":0.47,"close_adj":2867.92}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-22","open":2863.05,"high":2863.05,"low":2808.02,"close":2813.77,"volume":209063713,"amount":245229604864,"turnover":0.48,"close_adj":2813.77}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-25","open":2816.24,"high":2821.5,"low":2802.47,"close":2817.97,"volume":172885558,"amount":202115354624,"turnover":0.4,"close_adj":2817.97}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-26","open":2827.9,"high":2848.34,"low":2825.9,"close":2846.55,"volume":174562368,"amount":207427833856,"turnover":0.4,"close_adj":2846.55}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-27","open":2847.32,"high":2849,"low":2831.93,"close":2836.8,"volume":198149343,"amount":227934396416,"turnover":0.46,"close_adj":2836.8}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-28","open":2838.21,"high":2861.92,"low":2820.15,"close":2846.22,"volume":207546020,"amount":239234260992,"turnover":0.48,"close_adj":2846.22}
{"symbol":"000001.SH","name":"上证指数","date":"2020-05-29","open":2835.58,"high":2855.38,"low":2829.63,"close":2852.35,"volume":206792804,"amount":233798995968,"turnover":0.48,"close_adj":2852.35}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-01","open":2871.96,"high":2917.15,"low":2871.96,"close":2915.43,"volume":260196050,"amount":307416215552,"turnover":0.6,"close_adj":2915.43}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-02","open":2916.32,"high":2926.36,"low":2909.13,"close":2921.4,"volume":256108050,"amount":294402744320,"turnover":0.59,"close_adj":2921.4}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-03","open":2930.39,"high":2942.76,"low":2922.66,"close":2923.37,"volume":255663980,"amount":300447817728,"turnover":0.59,"close_adj":2923.37}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-04","open":2931.84,"high":2932.97,"low":2910.75,"close":2919.25,"volume":226605873,"amount":254345986048,"turnover":0.52,"close_adj":2919.25}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-05","open":2923.19,"high":2930.8,"low":2909.12,"close":2930.8,"volume":217360673,"amount":253141143552,"turnover":0.5,"close_adj":2930.8}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-08","open":2941.98,"high":2950.07,"low":2934.21,"close":2937.77,"volume":231124360,"amount":274611814400,"turnover":0.54,"close_adj":2937.77}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-09","open":2939.54,"high":2957.12,"low":2932.94,"close":2956.11,"volume":209048586,"amount":251414695936,"turnover":0.48,"close_adj":2956.11}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-10","open":2951.28,"high":2951.33,"low":2934.84,"close":2943.75,"volume":207925970,"amount":243968495616,"turnover":0.48,"close_adj":2943.75}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-11","open":2939.79,"high":2952.65,"low":2912.19,"close":2920.9,"volume":233722947,"amount":289023254528,"turnover":0.54,"close_adj":2920.9}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-12","open":2876.8,"high":2930.26,"low":2872.62,"close":2919.74,"volume":236008643,"amount":274321727488,"turnover":0.55,"close_adj":2919.74}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-15","open":2908.28,"high":2922.54,"low":2890.03,"close":2890.03,"volume":243205046,"amount":293361557504,"turnover":0.56,"close_adj":2890.03}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-16","open":2912.83,"high":2931.78,"low":2909.13,"close":2931.75,"volume":223313065,"amount":270948556800,"turnover":0.52,"close_adj":2931.75}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-17","open":2932.67,"high":2936.62,"low":2919.04,"close":2935.87,"volume":234654392,"amount":278007111680,"turnover":0.54,"close_adj":2935.87}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-18","open":2929.88,"high":2942.9,"low":2920.11,"close":2939.32,"volume":258691377,"amount":289367728128,"turnover":0.6,"close_adj":2939.32}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-19","open":2938.79,"high":2973.32,"low":2935.82,"close":2967.63,"volume":264313961,"amount":319089106944,"turnover":0.61,"close_adj":2967.63}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-22","open":2966.9,"high":2983.44,"low":2959.04,"close":2965.27,"volume":267883835,"amount":346028748800,"turnover":0.62,"close_adj":2965.27}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-23","open":2960.89,"high":2972.4,"low":2949.85,"close":2970.62,"volume":225212209,"amount":305378770944,"turnover":0.52,"close_adj":2970.62}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-24","open":2972.98,"high":2982.94,"low":2971.22,"close":2979.55,"volume":213200732,"amount":297008783360,"turnover":0.49,"close_adj":2979.55}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-29","open":2973.08,"high":2977.91,"low":2951.77,"close":2961.52,"volume":220622730,"amount":293886017536,"turnover":0.51,"close_adj":2961.52}
{"symbol":"000001.SH","name":"上证指数","date":"2020-06-30","open":2965.11,"high":2990.83,"low":2965.11,"close":2984.67,"volume":214957215,"amount":297312329728,"turnover":0.5,"close_adj":2984.67}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-01","open":2991.18,"high":3026.19,"low":2984.98,"close":3025.98,"volume":273313139,"amount":369883803648,"turnover":0.63,"close_adj":3025.98}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-02","open":3023.72,"high":3092.44,"low":3021.67,"close":3090.57,"volume":391127995,"amount":478216482816,"turnover":0.91,"close_adj":3090.57}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-03","open":3104,"high":3152.81,"low":3104,"close":3152.81,"volume":458793851,"amount":535489335296,"turnover":1.06,"close_adj":3152.81}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-06","open":3187.84,"high":3337.27,"low":3187.84,"close":3332.88,"volume":643878907,"amount":724153675776,"turnover":1.49,"close_adj":3332.88}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-07","open":3380.95,"high":3407.08,"low":3336.24,"close":3345.34,"volume":657840159,"amount":793638371328,"turnover":1.52,"close_adj":3345.34}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-08","open":3337.55,"high":3421.53,"low":3327.71,"close":3403.44,"volume":587081684,"amount":696807632896,"turnover":1.36,"close_adj":3403.44}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-09","open":3403.48,"high":3456.97,"low":3393.64,"close":3450.59,"volume":620001823,"amount":751406829568,"turnover":1.44,"close_adj":3450.59}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-10","open":3418.93,"high":3433.11,"low":3372.51,"close":3383.32,"volume":556120010,"amount":703197548544,"turnover":1.29,"close_adj":3383.32}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-13","open":3379.39,"high":3458.79,"low":3369.04,"close":3443.29,"volume":558006876,"amount":717397053440,"turnover":1.29,"close_adj":3443.29}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-14","open":3435.02,"high":3451.22,"low":3366.08,"close":3414.62,"volume":543211492,"amount":707327004672,"turnover":1.26,"close_adj":3414.62}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-15","open":3422.08,"high":3432.45,"low":3345.75,"close":3361.3,"volume":492030543,"amount":674727411712,"turnover":1.14,"close_adj":3361.3}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-16","open":3356.36,"high":3373.53,"low":3209.73,"close":3210.1,"volume":490613123,"amount":679468339200,"turnover":1.14,"close_adj":3210.1}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-17","open":3214.4,"high":3252.78,"low":3181.27,"close":3214.13,"volume":359652413,"amount":486536118272,"turnover":0.83,"close_adj":3214.13}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-20","open":3243.91,"high":3314.15,"low":3220.68,"close":3314.15,"volume":418555305,"amount":544045658112,"turnover":0.97,"close_adj":3314.15}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-21","open":3330.55,"high":3336.68,"low":3300.57,"close":3320.89,"volume":359252029,"amount":488862179328,"turnover":0.83,"close_adj":3320.89}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-22","open":3315.18,"high":3381.98,"low":3311.79,"close":3333.16,"volume":393335334,"amount":540577042432,"turnover":0.91,"close_adj":3333.16}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-23","open":3306.15,"high":3336.3,"low":3257.83,"close":3325.11,"volume":407042499,"amount":546887090176,"turnover":0.94,"close_adj":3325.11}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-24","open":3310.64,"high":3319.13,"low":3184.96,"close":3196.77,"volume":427054026,"amount":584311865344,"turnover":0.99,"close_adj":3196.77}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-27","open":3210.39,"high":3221.98,"low":3174.66,"close":3205.23,"volume":299319022,"amount":402231918592,"turnover":0.69,"close_adj":3205.23}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-28","open":3226.13,"high":3245.3,"low":3208.49,"close":3227.96,"volume":289377861,"amount":389873696768,"turnover":0.67,"close_adj":3227.96}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-29","open":3221.99,"high":3294.55,"low":3209.99,"close":3294.55,"volume":324924063,"amount":453094400000,"turnover":0.75,"close_adj":3294.55}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-30","open":3299.57,"high":3312.45,"low":3282.16,"close":3286.82,"volume":340704120,"amount":476974006272,"turnover":0.79,"close_adj":3286.82}
{"symbol":"000001.SH","name":"上证指数","date":"2020-07-31","open":3280.8,"high":3333.79,"low":3261.61,"close":3310.01,"volume":353758979,"amount":495778041856,"turnover":0.82,"close_adj":3310.01}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-03","open":3332.18,"high":3368.1,"low":3327.68,"close":3367.97,"volume":407460867,"amount":572430761984,"turnover":0.94,"close_adj":3367.97}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-04","open":3376.44,"high":3391.07,"low":3352.5,"close":3371.69,"volume":442328550,"amount":604942143488,"turnover":1.02,"close_adj":3371.69}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-05","open":3363.33,"high":3383.64,"low":3333.88,"close":3377.56,"volume":385823027,"amount":526515056640,"turnover":0.89,"close_adj":3377.56}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-06","open":3380.76,"high":3392.7,"low":3334.33,"close":3386.46,"volume":415302510,"amount":570488246272,"turnover":0.96,"close_adj":3386.46}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-07","open":3370.59,"high":3374.13,"low":3307.71,"close":3354.04,"volume":403929633,"amount":561435648000,"turnover":0.94,"close_adj":3354.04}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-10","open":3341.53,"high":3399.93,"low":3335.04,"close":3379.25,"volume":381379630,"amount":527083945984,"turnover":0.88,"close_adj":3379.25}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-11","open":3379.49,"high":3409.06,"low":3336.09,"close":3340.29,"volume":400452705,"amount":514020765696,"turnover":0.93,"close_adj":3340.29}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-12","open":3327.49,"high":3335.73,"low":3263.27,"close":3319.27,"volume":378328960,"amount":480731246592,"turnover":0.88,"close_adj":3319.27}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-13","open":3328.18,"high":3338.15,"low":3309.46,"close":3320.73,"volume":324291279,"amount":387162288128,"turnover":0.75,"close_adj":3320.73}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-14","open":3315.67,"high":3362.03,"low":3302.74,"close":3360.1,"volume":305998377,"amount":367467421696,"turnover":0.71,"close_adj":3360.1}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-17","open":3373.9,"high":3450.9,"low":3369.37,"close":3438.8,"volume":434598259,"amount":537425076224,"turnover":1.01,"close_adj":3438.8}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-18","open":3441.93,"high":3456.72,"low":3432.64,"close":3451.09,"volume":380729275,"amount":493052153856,"turnover":0.88,"close_adj":3451.09}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-19","open":3444.56,"high":3454.46,"low":3406.16,"close":3408.13,"volume":405722214,"amount":498262159360,"turnover":0.94,"close_adj":3408.13}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-20","open":3385.96,"high":3394.56,"low":3352.78,"close":3363.9,"volume":335600983,"amount":401815552000,"turnover":0.78,"close_adj":3363.9}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-21","open":3380.23,"high":3393.92,"low":3358,"close":3380.68,"volume":287488340,"amount":361281753088,"turnover":0.67,"close_adj":3380.68}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-24","open":3391.11,"high":3396.57,"low":3368.03,"close":3385.64,"volume":266227840,"amount":345683378176,"turnover":0.62,"close_adj":3385.64}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-25","open":3392.88,"high":3408.87,"low":3364.16,"close":3373.58,"volume":277113421,"amount":355997790208,"turnover":0.64,"close_adj":3373.58}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-26","open":3371.81,"high":3382.6,"low":3320.14,"close":3329.74,"volume":294451036,"amount":381928906752,"turnover":0.68,"close_adj":3329.74}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-27","open":3333.49,"high":3351.83,"low":3312.99,"close":3350.11,"volume":237099354,"amount":317153390592,"turnover":0.55,"close_adj":3350.11}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-28","open":3346.29,"high":3405.88,"low":3339.65,"close":3403.81,"volume":271325550,"amount":379367047168,"turnover":0.63,"close_adj":3403.81}
{"symbol":"000001.SH","name":"上证指数","date":"2020-08-31","open":3416.55,"high":3442.74,"low":3395.47,"close":3395.68,"volume":323473889,"amount":436930125824,"turnover":0.75,"close_adj":3395.68}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-01","open":3389.74,"high":3410.61,"low":3381.71,"close":3410.61,"volume":246999250,"amount":326850957312,"turnover":0.57,"close_adj":3410.61}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-02","open":3420.47,"high":3421.4,"low":3377.21,"close":3404.8,"volume":261546319,"amount":345638981632,"turnover":0.61,"close_adj":3404.8}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-03","open":3404.03,"high":3425.63,"low":3374.26,"close":3384.98,"volume":255346278,"amount":350706565120,"turnover":0.59,"close_adj":3384.98}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-04","open":3336.41,"high":3360.11,"low":3328.55,"close":3355.37,"volume":221636549,"amount":308179656704,"turnover":0.51,"close_adj":3355.37}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-07","open":3349.92,"high":3368.24,"low":3285.63,"close":3292.59,"volume":260616568,"amount":357726466048,"turnover":0.6,"close_adj":3292.59}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-08","open":3301.22,"high":3324.39,"low":3276.44,"close":3316.42,"volume":271066278,"amount":320229900288,"turnover":0.63,"close_adj":3316.42}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-09","open":3281,"high":3289.61,"low":3238.56,"close":3254.63,"volume":351509747,"amount":341054533632,"turnover":0.81,"close_adj":3254.63}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-10","open":3282.23,"high":3285.47,"low":3227.64,"close":3234.82,"volume":312472804,"amount":309676744704,"turnover":0.72,"close_adj":3234.82}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-11","open":3225.78,"high":3262.5,"low":3220.54,"close":3260.35,"volume":221698831,"amount":254844993536,"turnover":0.51,"close_adj":3260.35}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-14","open":3275.92,"high":3283.53,"low":3261.15,"close":3278.81,"volume":213924137,"amount":269219917824,"turnover":0.5,"close_adj":3278.81}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-15","open":3277.13,"high":3297.69,"low":3263.75,"close":3295.68,"volume":197684401,"amount":251763867648,"turnover":0.46,"close_adj":3295.68}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-16","open":3293.17,"high":3302.46,"low":3271.08,"close":3283.92,"volume":200443364,"amount":242270892032,"turnover":0.46,"close_adj":3283.92}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-17","open":3277.32,"high":3290.41,"low":3248.5,"close":3270.44,"volume":202931973,"amount":279311052800,"turnover":0.47,"close_adj":3270.44}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-18","open":3270.91,"high":3338.32,"low":3268.53,"close":3338.09,"volume":256260787,"amount":337025892352,"turnover":0.59,"close_adj":3338.09}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-21","open":3348.9,"high":3350.59,"low":3313.07,"close":3316.94,"volume":216503094,"amount":287691309056,"turnover":0.5,"close_adj":3316.94}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-22","open":3290.67,"high":3320.23,"low":3265.7,"close":3274.3,"volume":214015066,"amount":269113294848,"turnover":0.5,"close_adj":3274.3}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-23","open":3278.84,"high":3289.76,"low":3264.89,"close":3279.71,"volume":169178068,"amount":240742428672,"turnover":0.39,"close_adj":3279.71}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-24","open":3262.88,"high":3265.35,"low":3221.24,"close":3223.18,"volume":206736010,"amount":258259918848,"turnover":0.48,"close_adj":3223.18}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-25","open":3234.37,"high":3239.47,"low":3208.03,"close":3219.42,"volume":164822418,"amount":220674478080,"turnover":0.38,"close_adj":3219.42}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-28","open":3224.98,"high":3238.18,"low":3210.89,"close":3217.53,"volume":155982784,"amount":209672388608,"turnover":0.36,"close_adj":3217.53}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-29","open":3231.86,"high":3242.79,"low":3219.79,"close":3224.36,"volume":151349870,"amount":207307812864,"turnover":0.35,"close_adj":3224.36}
{"symbol":"000001.SH","name":"上证指数","date":"2020-09-30","open":3232.71,"high":3244.91,"low":3202.34,"close":3218.05,"volume":153504458,"amount":205762859008,"turnover":0.36,"close_adj":3218.05}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-09","open":3262.61,"high":3280.51,"low":3260.19,"close":3272.08,"volume":188325647,"amount":264171044864,"turnover":0.44,"close_adj":3272.08}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-12","open":3287.33,"high":3359.15,"low":3286.11,"close":3358.47,"volume":259622408,"amount":355700113408,"turnover":0.6,"close_adj":3358.47}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-13","open":3353.12,"high":3361.83,"low":3334.5,"close":3359.75,"volume":204926103,"amount":288505839616,"turnover":0.47,"close_adj":3359.75}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-14","open":3353.62,"high":3353.62,"low":3332.96,"close":3340.78,"volume":198659382,"amount":281159983104,"turnover":0.46,"close_adj":3340.78}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-15","open":3342.92,"high":3354.58,"low":3330,"close":3332.18,"volume":191031283,"amount":263848673280,"turnover":0.44,"close_adj":3332.18}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-16","open":3334.46,"high":3348.95,"low":3319.11,"close":3336.36,"volume":194295421,"amount":253448028160,"turnover":0.45,"close_adj":3336.36}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-19","open":3351.1,"high":3371.09,"low":3307.84,"close":3312.67,"volume":212303539,"amount":283882790912,"turnover":0.49,"close_adj":3312.67}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-20","open":3307.15,"high":3328.1,"low":3293.77,"close":3328.1,"volume":165084762,"amount":227823366144,"turnover":0.38,"close_adj":3328.1}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-21","open":3332.15,"high":3332.15,"low":3304.17,"close":3325.02,"volume":177632115,"amount":246848139264,"turnover":0.41,"close_adj":3325.02}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-22","open":3315.82,"high":3320.88,"low":3281.37,"close":3312.5,"volume":165949988,"amount":236428247040,"turnover":0.38,"close_adj":3312.5}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-23","open":3308.16,"high":3326.05,"low":3276.62,"close":3278,"volume":174208983,"amount":249912885248,"turnover":0.4,"close_adj":3278}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-26","open":3258.7,"high":3264.45,"low":3226.6,"close":3251.12,"volume":167731794,"amount":235462467584,"turnover":0.39,"close_adj":3251.12}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-27","open":3240.74,"high":3258.34,"low":3235.54,"close":3254.32,"volume":149115566,"amount":217487421440,"turnover":0.35,"close_adj":3254.32}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-28","open":3256.22,"high":3275.87,"low":3238.38,"close":3269.24,"volume":173181965,"amount":256213458944,"turnover":0.4,"close_adj":3269.24}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-29","open":3235.76,"high":3289.77,"low":3231.12,"close":3272.73,"volume":184703588,"amount":278605664256,"turnover":0.43,"close_adj":3272.73}
{"symbol":"000001.SH","name":"上证指数","date":"2020-10-30","open":3278.63,"high":3279.86,"low":3219.42,"close":3224.53,"volume":230188803,"amount":328917241856,"turnover":0.53,"close_adj":3224.53}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-02","open":3228.72,"high":3242.8,"low":3209.91,"close":3225.12,"volume":226779136,"amount":325321867264,"turnover":0.53,"close_adj":3225.12}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-03","open":3239.81,"high":3278.38,"low":3237.85,"close":3271.07,"volume":215297864,"amount":303730147328,"turnover":0.5,"close_adj":3271.07}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-04","open":3273.43,"high":3286.62,"low":3254.11,"close":3277.44,"volume":188514127,"amount":270723846144,"turnover":0.44,"close_adj":3277.44}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-05","open":3305.58,"high":3320.41,"low":3291.6,"close":3320.13,"volume":226801462,"amount":316292710400,"turnover":0.53,"close_adj":3320.13}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-06","open":3326.46,"high":3326.46,"low":3292.15,"close":3312.16,"volume":234864133,"amount":325485056000,"turnover":0.54,"close_adj":3312.16}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-09","open":3329.43,"high":3380.82,"low":3329.43,"close":3373.73,"volume":310219771,"amount":429948923904,"turnover":0.72,"close_adj":3373.73}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-10","open":3387.62,"high":3387.62,"low":3346.17,"close":3360.15,"volume":278701112,"amount":390008393728,"turnover":0.65,"close_adj":3360.15}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-11","open":3354.02,"high":3365.84,"low":3339.04,"close":3342.2,"volume":271204654,"amount":355802066944,"turnover":0.63,"close_adj":3342.2}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-12","open":3344.46,"high":3350.28,"low":3329.49,"close":3338.68,"volume":216501309,"amount":286927437824,"turnover":0.5,"close_adj":3338.68}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-13","open":3327.23,"high":3327.23,"low":3291.64,"close":3310.1,"volume":227898363,"amount":301527965696,"turnover":0.53,"close_adj":3310.1}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-16","open":3325.62,"high":3346.97,"low":3313.65,"close":3346.97,"volume":279593761,"amount":333750599680,"turnover":0.65,"close_adj":3346.97}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-17","open":3347.15,"high":3347.7,"low":3323.95,"close":3339.9,"volume":283632479,"amount":353623371776,"turnover":0.66,"close_adj":3339.9}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-18","open":3337.33,"high":3358.89,"low":3333.99,"close":3347.3,"volume":287531259,"amount":358745366528,"turnover":0.67,"close_adj":3347.3}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-19","open":3339.09,"high":3367.33,"low":3330.45,"close":3363.09,"volume":253262991,"amount":319520194560,"turnover":0.59,"close_adj":3363.09}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-20","open":3359.6,"high":3380.15,"low":3356.31,"close":3377.73,"volume":261271219,"amount":312659787776,"turnover":0.61,"close_adj":3377.73}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-23","open":3384.1,"high":3431.65,"low":3377.99,"close":3414.49,"volume":373872046,"amount":431504375808,"turnover":0.87,"close_adj":3414.49}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-24","open":3407.41,"high":3413.93,"low":3396.24,"close":3402.82,"volume":300994145,"amount":359505805312,"turnover":0.7,"close_adj":3402.82}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-25","open":3417.52,"high":3423.49,"low":3362.33,"close":3362.33,"volume":322110208,"amount":383477784576,"turnover":0.75,"close_adj":3362.33}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-26","open":3360.06,"high":3371.45,"low":3344.28,"close":3369.73,"volume":255886822,"amount":317308633088,"turnover":0.59,"close_adj":3369.73}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-27","open":3373.84,"high":3408.31,"low":3364.49,"close":3408.31,"volume":280649894,"amount":326069547008,"turnover":0.65,"close_adj":3408.31}
{"symbol":"000001.SH","name":"上证指数","date":"2020-11-30","open":3418.16,"high":3456.74,"low":3391.76,"close":3391.76,"volume":384989967,"amount":454500573184,"turnover":0.89,"close_adj":3391.76}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-01","open":3388.99,"high":3457.64,"low":3386.91,"close":3451.94,"volume":316188979,"amount":385250750464,"turnover":0.73,"close_adj":3451.94}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-02","open":3453.52,"high":3465.73,"low":3435.87,"close":3449.38,"volume":312811113,"amount":383340847104,"turnover":0.72,"close_adj":3449.38}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-03","open":3448.54,"high":3452.16,"low":3428.8,"close":3442.14,"volume":298459930,"amount":352422285312,"turnover":0.69,"close_adj":3442.14}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-04","open":3436.73,"high":3448.4,"low":3417.05,"close":3444.58,"volume":256276705,"amount":329393209344,"turnover":0.59,"close_adj":3444.58}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-07","open":3446.65,"high":3449.58,"low":3414.31,"close":3416.6,"volume":254522509,"amount":336836800512,"turnover":0.59,"close_adj":3416.6}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-08","open":3417.69,"high":3428.66,"low":3403.03,"close":3410.18,"volume":226907328,"amount":304635035648,"turnover":0.53,"close_adj":3410.18}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-09","open":3416.08,"high":3422.54,"low":3371.92,"close":3371.96,"volume":260747425,"amount":339317805056,"turnover":0.6,"close_adj":3371.96}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-10","open":3365.73,"high":3384.89,"low":3357.75,"close":3373.28,"volume":247308303,"amount":321616355328,"turnover":0.57,"close_adj":3373.28}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-11","open":3381.01,"high":3383.18,"low":3325.17,"close":3347.19,"volume":298617157,"amount":379848802304,"turnover":0.69,"close_adj":3347.19}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-14","open":3349.53,"high":3371.13,"low":3338.63,"close":3369.12,"volume":239807926,"amount":316229132288,"turnover":0.56,"close_adj":3369.12}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-15","open":3366.58,"high":3373.56,"low":3348.42,"close":3367.23,"volume":225667402,"amount":315289743360,"turnover":0.52,"close_adj":3367.23}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-16","open":3371.26,"high":3378.66,"low":3359.17,"close":3366.98,"volume":220813975,"amount":308823384064,"turnover":0.51,"close_adj":3366.98}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-17","open":3367.28,"high":3406.15,"low":3354.01,"close":3404.87,"volume":275463631,"amount":364740476928,"turnover":0.64,"close_adj":3404.87}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-18","open":3400.49,"high":3413.81,"low":3382.75,"close":3394.9,"volume":280992640,"amount":354027376640,"turnover":0.65,"close_adj":3394.9}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-21","open":3394.39,"high":3423.61,"low":3381.12,"close":3420.57,"volume":283759795,"amount":383898951680,"turnover":0.66,"close_adj":3420.57}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-22","open":3410.97,"high":3415.75,"low":3353.86,"close":3356.78,"volume":323037655,"amount":432199557120,"turnover":0.75,"close_adj":3356.78}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-23","open":3362.47,"high":3394.21,"low":3360.2,"close":3382.32,"volume":299523528,"amount":413254778880,"turnover":0.69,"close_adj":3382.32}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-24","open":3382.19,"high":3394.07,"low":3354.02,"close":3363.11,"volume":275044449,"amount":363321143296,"turnover":0.64,"close_adj":3363.11}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-25","open":3351.79,"high":3397.01,"low":3348.35,"close":3396.56,"volume":294546895,"amount":359094444032,"turnover":0.68,"close_adj":3396.56}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-28","open":3396.36,"high":3412.52,"low":3383.65,"close":3397.29,"volume":316181542,"amount":398159970304,"turnover":0.73,"close_adj":3397.29}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-29","open":3399.29,"high":3407.09,"low":3376.09,"close":3379.04,"volume":311769185,"amount":382102564864,"turnover":0.72,"close_adj":3379.04}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-30","open":3375.01,"high":3414.45,"low":3374.42,"close":3414.45,"volume":291023544,"amount":377542352896,"turnover":0.67,"close_adj":3414.45}
{"symbol":"000001.SH","name":"上证指数","date":"2020-12-31","open":3419.73,"high":3474.92,"low":3419.73,"close":3473.07,"volume":335673925,"amount":450482319360,"turnover":0.78,"close_adj":3473.07}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-04","open":3474.68,"high":3511.66,"low":3457.21,"close":3502.96,"volume":380790799,"amount":523367702528,"turnover":0.88,"close_adj":3502.96}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-05","open":3492.19,"high":3528.68,"low":3484.72,"close":3528.68,"volume":407995935,"amount":568019464192,"turnover":0.94,"close_adj":3528.68}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-06","open":3530.91,"high":3556.8,"low":3513.13,"close":3550.88,"volume":370230927,"amount":521799528448,"turnover":0.86,"close_adj":3550.88}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-07","open":3552.91,"high":3576.2,"low":3526.62,"close":3576.2,"volume":405348227,"amount":545709629440,"turnover":0.94,"close_adj":3576.2}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-08","open":3577.69,"high":3588.06,"low":3544.89,"close":3570.11,"volume":345557896,"amount":502170816512,"turnover":0.8,"close_adj":3570.11}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-11","open":3571.32,"high":3597.7,"low":3516.99,"close":3531.5,"volume":362479155,"amount":526895927296,"turnover":0.84,"close_adj":3531.5}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-12","open":3518.01,"high":3608.34,"low":3517.47,"close":3608.34,"volume":323406154,"amount":485771186176,"turnover":0.75,"close_adj":3608.34}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-13","open":3613.28,"high":3622.35,"low":3575.59,"close":3598.65,"volume":388127790,"amount":554853437440,"turnover":0.9,"close_adj":3598.65}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-14","open":3584.93,"high":3599.06,"low":3559.6,"close":3565.9,"volume":347666819,"amount":511325102080,"turnover":0.81,"close_adj":3565.9}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-15","open":3566.28,"high":3589.27,"low":3533.79,"close":3566.38,"volume":324612744,"amount":480343781376,"turnover":0.75,"close_adj":3566.38}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-18","open":3554.8,"high":3608.77,"low":3544.26,"close":3596.22,"volume":301652564,"amount":451740700672,"turnover":0.7,"close_adj":3596.22}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-19","open":3596.36,"high":3603.15,"low":3553.02,"close":3566.38,"volume":323439542,"amount":467402584064,"turnover":0.75,"close_adj":3566.38}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-20","open":3564.12,"high":3589.96,"low":3556.44,"close":3583.09,"volume":272271662,"amount":397144764416,"turnover":0.63,"close_adj":3583.09}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-21","open":3590.92,"high":3636.24,"low":3585.8,"close":3621.26,"volume":327466995,"amount":469855227904,"turnover":0.76,"close_adj":3621.26}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-22","open":3616.54,"high":3616.54,"low":3585.03,"close":3606.75,"volume":324463084,"amount":485452193792,"turnover":0.75,"close_adj":3606.75}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-25","open":3605.36,"high":3637.1,"low":3591.02,"close":3624.24,"volume":327341071,"amount":527257346048,"turnover":0.76,"close_adj":3624.24}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-26","open":3610.97,"high":3610.97,"low":3564.74,"close":3569.43,"volume":278139884,"amount":436326666240,"turnover":0.64,"close_adj":3569.43}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-27","open":3567.55,"high":3578.8,"low":3546.49,"close":3573.34,"volume":264107162,"amount":396270391296,"turnover":0.61,"close_adj":3573.34}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-28","open":3534.67,"high":3549.54,"low":3496.88,"close":3505.18,"volume":270862461,"amount":391574388736,"turnover":0.63,"close_adj":3505.18}
{"symbol":"000001.SH","name":"上证指数","date":"2021-01-29","open":3521.72,"high":3531.6,"low":3446.55,"close":3483.07,"volume":293662664,"amount":416528621568,"turnover":0.68,"close_adj":3483.07}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-01","open":3477.17,"high":3506.39,"low":3469.88,"close":3505.28,"volume":277567900,"amount":371473068032,"turnover":0.64,"close_adj":3505.28}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-02","open":3510.81,"high":3535.5,"low":3495.57,"close":3533.68,"volume":264540631,"amount":384127852544,"turnover":0.61,"close_adj":3533.68}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-03","open":3531.15,"high":3544.01,"low":3508.51,"close":3517.31,"volume":297351716,"amount":413731471360,"turnover":0.69,"close_adj":3517.31}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-04","open":3503.78,"high":3524.72,"low":3465.77,"close":3501.86,"volume":298834854,"amount":418742554624,"turnover":0.69,"close_adj":3501.86}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-05","open":3509.49,"high":3536.54,"low":3492.96,"close":3496.33,"volume":290146173,"amount":397391921152,"turnover":0.67,"close_adj":3496.33}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-08","open":3504.56,"high":3542.21,"low":3492.13,"close":3532.45,"volume":249799619,"amount":359187320832,"turnover":0.58,"close_adj":3532.45}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-09","open":3539.77,"high":3604.01,"low":3528.68,"close":3603.49,"volume":253821760,"amount":371567972352,"turnover":0.59,"close_adj":3603.49}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-10","open":3612.61,"high":3662.77,"low":3612.5,"close":3655.09,"volume":257940823,"amount":392643391488,"turnover":0.6,"close_adj":3655.09}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-18","open":3721.09,"high":3731.69,"low":3663.66,"close":3675.36,"volume":340309066,"amount":483546566656,"turnover":0.79,"close_adj":3675.36}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-19","open":3661.78,"high":3699.65,"low":3634.01,"close":3696.17,"volume":361059804,"amount":484990205952,"turnover":0.84,"close_adj":3696.17}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-22","open":3707.19,"high":3717.27,"low":3642.44,"close":3642.44,"volume":488821478,"amount":599323103232,"turnover":1.13,"close_adj":3642.44}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-23","open":3617.7,"high":3672.15,"low":3617.7,"close":3636.36,"volume":398873175,"amount":479631810560,"turnover":0.92,"close_adj":3636.36}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-24","open":3638.94,"high":3645.65,"low":3531.59,"close":3564.08,"volume":362158953,"amount":484430413824,"turnover":0.84,"close_adj":3564.08}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-25","open":3595.54,"high":3608.56,"low":3568.47,"close":3585.05,"volume":366232300,"amount":444735016960,"turnover":0.85,"close_adj":3585.05}
{"symbol":"000001.SH","name":"上证指数","date":"2021-02-26","open":3514.56,"high":3550.41,"low":3500.7,"close":3509.08,"volume":333280067,"amount":424485912576,"turnover":0.77,"close_adj":3509.08}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-01","open":3531.48,"high":3552.57,"low":3511.99,"close":3551.4,"volume":315487526,"amount":402477043712,"turnover":0.73,"close_adj":3551.4}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-02","open":3566.85,"high":3566.85,"low":3485.36,"close":3508.59,"volume":339830487,"amount":427680452608,"turnover":0.79,"close_adj":3508.59}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-03","open":3500.16,"high":3577.62,"low":3498.72,"close":3576.9,"volume":347656847,"amount":415490347008,"turnover":0.81,"close_adj":3576.9}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-04","open":3546.64,"high":3552.2,"low":3487.38,"close":3503.49,"volume":393616120,"amount":462233735168,"turnover":0.91,"close_adj":3503.49}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-05","open":3463.31,"high":3523.57,"low":3456.67,"close":3501.99,"volume":356409224,"amount":408849903616,"turnover":0.83,"close_adj":3501.99}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-08","open":3524.98,"high":3542.3,"low":3421.22,"close":3421.41,"volume":387047954,"amount":453859205120,"turnover":0.9,"close_adj":3421.41}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-09","open":3415.34,"high":3429.15,"low":3328.31,"close":3359.29,"volume":407652539,"amount":456196190208,"turnover":0.94,"close_adj":3359.29}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-10","open":3389.84,"high":3397.03,"low":3354.82,"close":3357.74,"volume":299749166,"amount":339571691520,"turnover":0.69,"close_adj":3357.74}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-11","open":3369.9,"high":3436.83,"low":3369.9,"close":3436.83,"volume":322112044,"amount":369805365248,"turnover":0.75,"close_adj":3436.83}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-12","open":3447.2,"high":3454.51,"low":3417.24,"close":3453.08,"volume":358027036,"amount":381964279808,"turnover":0.83,"close_adj":3453.08}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-15","open":3441.88,"high":3457.49,"low":3392.51,"close":3419.95,"volume":367813294,"amount":381646491648,"turnover":0.85,"close_adj":3419.95}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-16","open":3424.65,"high":3448.88,"low":3406.17,"close":3446.73,"volume":316668746,"amount":332388483072,"turnover":0.73,"close_adj":3446.73}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-17","open":3435.73,"high":3454.06,"low":3410.28,"close":3445.55,"volume":280059817,"amount":306630471680,"turnover":0.65,"close_adj":3445.55}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-18","open":3449.64,"high":3478.14,"low":3449.38,"close":3463.07,"volume":284403891,"amount":316529172480,"turnover":0.66,"close_adj":3463.07}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-19","open":3423.87,"high":3439.52,"low":3389.29,"close":3404.66,"volume":309161715,"amount":339992293376,"turnover":0.72,"close_adj":3404.66}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-22","open":3406.12,"high":3443.66,"low":3404.23,"close":3443.44,"volume":312559084,"amount":332535037952,"turnover":0.72,"close_adj":3443.44}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-23","open":3445.34,"high":3445.42,"low":3390.05,"close":3411.51,"volume":326389409,"amount":343477166080,"turnover":0.76,"close_adj":3411.51}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-24","open":3394.13,"high":3415.29,"low":3362.18,"close":3367.06,"volume":317398697,"amount":344800038912,"turnover":0.73,"close_adj":3367.06}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-25","open":3355.07,"high":3382.23,"low":3344.97,"close":3363.59,"volume":270676096,"amount":290223443968,"turnover":0.63,"close_adj":3363.59}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-26","open":3373.32,"high":3423.22,"low":3373.32,"close":3418.33,"volume":274614986,"amount":322408620032,"turnover":0.64,"close_adj":3418.33}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-29","open":3429.63,"high":3449.83,"low":3409.89,"close":3435.3,"volume":284824243,"amount":327944118272,"turnover":0.66,"close_adj":3435.3}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-30","open":3432.53,"high":3457.63,"low":3423.32,"close":3456.68,"volume":285423081,"amount":331625652224,"turnover":0.66,"close_adj":3456.68}
{"symbol":"000001.SH","name":"上证指数","date":"2021-03-31","open":3452.21,"high":3452.21,"low":3420.83,"close":3441.91,"volume":283049262,"amount":314174119936,"turnover":0.66,"close_adj":3441.91}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-01","open":3444.81,"high":3470.03,"low":3438.83,"close":3466.33,"volume":275244296,"amount":292651913216,"turnover":0.64,"close_adj":3466.33}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-02","open":3472.63,"high":3487.59,"low":3462.83,"close":3484.39,"volume":262654874,"amount":317953200128,"turnover":0.61,"close_adj":3484.39}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-06","open":3491.63,"high":3493.28,"low":3471.76,"close":3482.97,"volume":234746670,"amount":286329671680,"turnover":0.54,"close_adj":3482.97}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-07","open":3483.42,"high":3483.42,"low":3453.19,"close":3479.63,"volume":295786977,"amount":323650985984,"turnover":0.68,"close_adj":3479.63}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-08","open":3467.49,"high":3495.91,"low":3459.32,"close":3482.55,"volume":331755328,"amount":348011327488,"turnover":0.77,"close_adj":3482.55}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-09","open":3475.44,"high":3475.45,"low":3442.14,"close":3450.68,"volume":280085197,"amount":306422226944,"turnover":0.65,"close_adj":3450.68}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-12","open":3445.97,"high":3456.16,"low":3403.9,"close":3412.95,"volume":309577239,"amount":338890338304,"turnover":0.72,"close_adj":3412.95}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-13","open":3411.29,"high":3425.39,"low":3387.9,"close":3396.47,"volume":270626053,"amount":290539880448,"turnover":0.63,"close_adj":3396.47}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-14","open":3397.02,"high":3420.03,"low":3392.98,"close":3416.72,"volume":233242327,"amount":269010071552,"turnover":0.54,"close_adj":3416.72}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-15","open":3409.61,"high":3409.61,"low":3373.09,"close":3398.99,"volume":234005053,"amount":272569196544,"turnover":0.54,"close_adj":3398.99}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-16","open":3407.19,"high":3432.63,"low":3394.13,"close":3426.62,"volume":258579671,"amount":295951093760,"turnover":0.6,"close_adj":3426.62}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-19","open":3427.55,"high":3479.01,"low":3414.36,"close":3477.55,"volume":302735818,"amount":368472469504,"turnover":0.7,"close_adj":3477.55}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-20","open":3467.15,"high":3494.3,"low":3463.46,"close":3472.94,"volume":285300083,"amount":358982766592,"turnover":0.66,"close_adj":3472.94}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-21","open":3456.3,"high":3481.25,"low":3450.11,"close":3472.93,"volume":253777859,"amount":323914145792,"turnover":0.59,"close_adj":3472.93}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-22","open":3482.83,"high":3485.36,"low":3456.32,"close":3465.11,"volume":251114511,"amount":317081034752,"turnover":0.58,"close_adj":3465.11}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-23","open":3462.09,"high":3482.36,"low":3456.33,"close":3474.17,"volume":249360433,"amount":323015933952,"turnover":0.58,"close_adj":3474.17}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-26","open":3484.11,"high":3497.12,"low":3438.57,"close":3441.17,"volume":276970770,"amount":388161675264,"turnover":0.64,"close_adj":3441.17}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-27","open":3440.09,"high":3443.85,"low":3417.26,"close":3442.61,"volume":253032394,"amount":327046021120,"turnover":0.59,"close_adj":3442.61}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-28","open":3432.16,"high":3457.07,"low":3423.33,"close":3457.07,"volume":247381120,"amount":349669208064,"turnover":0.57,"close_adj":3457.07}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-29","open":3458.08,"high":3478.23,"low":3447.59,"close":3474.9,"volume":276631388,"amount":371611590656,"turnover":0.64,"close_adj":3474.9}
{"symbol":"000001.SH","name":"上证指数","date":"2021-04-30","open":3468.3,"high":3469.09,"low":3426.9,"close":3446.86,"volume":312660355,"amount":401442336768,"turnover":0.72,"close_adj":3446.86}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-06","open":3446.07,"high":3471.24,"low":3426.85,"close":3441.28,"volume":310424192,"amount":400525168640,"turnover":0.72,"close_adj":3441.28}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-07","open":3446.41,"high":3457.89,"low":3416.78,"close":3418.87,"volume":353785390,"amount":411078840320,"turnover":0.82,"close_adj":3418.87}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-10","open":3423.59,"high":3429.74,"low":3401.93,"close":3427.99,"volume":374170885,"amount":399717548032,"turnover":0.87,"close_adj":3427.99}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-11","open":3406.6,"high":3448.1,"low":3384.7,"close":3441.85,"volume":350934113,"amount":390326272000,"turnover":0.81,"close_adj":3441.85}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-12","open":3429.75,"high":3466.37,"low":3428.39,"close":3462.75,"volume":311444547,"amount":343860408320,"turnover":0.72,"close_adj":3462.75}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-13","open":3432.14,"high":3448.02,"low":3418.38,"close":3429.54,"volume":319325327,"amount":356376915968,"turnover":0.74,"close_adj":3429.54}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-14","open":3436.09,"high":3490.64,"low":3422.56,"close":3490.38,"volume":336982308,"amount":411116941312,"turnover":0.78,"close_adj":3490.38}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-17","open":3490.41,"high":3530.51,"low":3490.14,"close":3517.62,"volume":322135969,"amount":424476782592,"turnover":0.75,"close_adj":3517.62}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-18","open":3520.65,"high":3529.01,"low":3510.86,"close":3529.01,"volume":271308559,"amount":336028774400,"turnover":0.63,"close_adj":3529.01}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-19","open":3521.11,"high":3521.11,"low":3503.82,"close":3510.96,"volume":278321116,"amount":349973151744,"turnover":0.64,"close_adj":3510.96}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-20","open":3500.88,"high":3517.74,"low":3486.07,"close":3506.94,"volume":326009334,"amount":390355320832,"turnover":0.75,"close_adj":3506.94}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-21","open":3510.84,"high":3518.38,"low":3479.67,"close":3486.56,"volume":283826286,"amount":356025929728,"turnover":0.66,"close_adj":3486.56}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-24","open":3486.27,"high":3498.3,"low":3469.87,"close":3497.28,"volume":289509243,"amount":367181627392,"turnover":0.67,"close_adj":3497.28}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-25","open":3502.54,"high":3584.58,"low":3502.44,"close":3581.34,"volume":341241126,"amount":472213532672,"turnover":0.79,"close_adj":3581.34}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-26","open":3586.84,"high":3603.49,"low":3585.37,"close":3593.36,"volume":341980288,"amount":455831257088,"turnover":0.79,"close_adj":3593.36}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-27","open":3585.73,"high":3626.36,"low":3579.26,"close":3608.85,"volume":309551485,"amount":429004238848,"turnover":0.72,"close_adj":3608.85}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-28","open":3610.77,"high":3622.18,"low":3582.36,"close":3600.78,"volume":349208829,"amount":452445032448,"turnover":0.81,"close_adj":3600.78}
{"symbol":"000001.SH","name":"上证指数","date":"2021-05-31","open":3600.07,"high":3615.66,"low":3580.65,"close":3615.48,"volume":331523771,"amount":449694380032,"turnover":0.77,"close_adj":3615.48}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-01","open":3608.6,"high":3626.07,"low":3581.91,"close":3624.71,"volume":352811412,"amount":471663104000,"turnover":0.82,"close_adj":3624.71}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-02","open":3626.33,"high":3629.29,"low":3584.6,"close":3597.14,"volume":348558420,"amount":454678065152,"turnover":0.81,"close_adj":3597.14}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-03","open":3595.42,"high":3618.51,"low":3584.21,"close":3584.21,"volume":354233032,"amount":443506528256,"turnover":0.82,"close_adj":3584.21}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-04","open":3565.47,"high":3618.8,"low":3561.89,"close":3591.84,"volume":330893038,"amount":435280519168,"turnover":0.77,"close_adj":3591.84}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-07","open":3597.14,"high":3600.38,"low":3581.9,"close":3599.54,"volume":303718676,"amount":432219951104,"turnover":0.7,"close_adj":3599.54}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-08","open":3598.75,"high":3621.52,"low":3563.25,"close":3580.11,"volume":304491471,"amount":443161808896,"turnover":0.71,"close_adj":3580.11}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-09","open":3576.8,"high":3598.71,"low":3572.64,"close":3591.4,"volume":298323297,"amount":403236323328,"turnover":0.69,"close_adj":3591.4}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-10","open":3587.53,"high":3624.34,"low":3584.13,"close":3610.86,"volume":318174807,"amount":442117283840,"turnover":0.74,"close_adj":3610.86}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-11","open":3614.11,"high":3614.4,"low":3587.15,"close":3589.75,"volume":360554970,"amount":495372693504,"turnover":0.83,"close_adj":3589.75}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-15","open":3587.47,"high":3592.95,"low":3547.19,"close":3556.56,"volume":349168566,"amount":444719206400,"turnover":0.81,"close_adj":3556.56}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-16","open":3556.71,"high":3561.09,"low":3513.56,"close":3518.33,"volume":312597307,"amount":410609315840,"turnover":0.72,"close_adj":3518.33}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-17","open":3508.32,"high":3534.2,"low":3507.35,"close":3525.6,"volume":277229919,"amount":388761042944,"turnover":0.64,"close_adj":3525.6}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-18","open":3520.5,"high":3535.62,"low":3503.18,"close":3525.1,"volume":296708585,"amount":446297403392,"turnover":0.69,"close_adj":3525.1}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-21","open":3515.5,"high":3540.3,"low":3504.01,"close":3529.18,"volume":280898276,"amount":426562789376,"turnover":0.65,"close_adj":3529.18}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-22","open":3539.79,"high":3560.19,"low":3536.81,"close":3557.41,"volume":307536399,"amount":437092257792,"turnover":0.71,"close_adj":3557.41}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-23","open":3559.4,"high":3577.47,"low":3549.85,"close":3566.22,"volume":310709519,"amount":470347636736,"turnover":0.72,"close_adj":3566.22}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-24","open":3568.58,"high":3570.49,"low":3548.82,"close":3566.65,"volume":335440755,"amount":461273595904,"turnover":0.78,"close_adj":3566.65}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-25","open":3567.38,"high":3614.3,"low":3564.52,"close":3607.56,"volume":346087831,"amount":483898970112,"turnover":0.8,"close_adj":3607.56}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-28","open":3612.25,"high":3614.36,"low":3594.22,"close":3606.37,"volume":321274975,"amount":456029593600,"turnover":0.74,"close_adj":3606.37}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-29","open":3601.68,"high":3601.83,"low":3570.53,"close":3573.18,"volume":306071178,"amount":440898703360,"turnover":0.71,"close_adj":3573.18}
{"symbol":"000001.SH","name":"上证指数","date":"2021-06-30","open":3572.62,"high":3594.12,"low":3569.5,"close":3591.2,"volume":268162819,"amount":414698377216,"turnover":0.62,"close_adj":3591.2}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-01","open":3600.55,"high":3607.7,"low":3573.94,"close":3588.78,"volume":291883192,"amount":450639036416,"turnover":0.68,"close_adj":3588.78}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-02","open":3569.89,"high":3569.89,"low":3514.34,"close":3518.76,"volume":291945549,"amount":452263194624,"turnover":0.68,"close_adj":3518.76}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-05","open":3516.92,"high":3534.32,"low":3510.58,"close":3534.32,"volume":288094838,"amount":445431943168,"turnover":0.67,"close_adj":3534.32}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-06","open":3533.13,"high":3538.35,"low":3496.93,"close":3530.26,"volume":314070211,"amount":492886900736,"turnover":0.73,"close_adj":3530.26}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-07","open":3508.59,"high":3557.88,"low":3504.47,"close":3553.72,"volume":318839188,"amount":457607651328,"turnover":0.74,"close_adj":3553.72}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-08","open":3557.22,"high":3558.68,"low":3521.06,"close":3525.5,"volume":350877857,"amount":526858674176,"turnover":0.81,"close_adj":3525.5}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-09","open":3512.23,"high":3529.31,"low":3485.05,"close":3524.09,"volume":349884316,"amount":493020839936,"turnover":0.81,"close_adj":3524.09}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-12","open":3545.2,"high":3565.03,"low":3527.39,"close":3547.84,"volume":403639557,"amount":564759281664,"turnover":0.93,"close_adj":3547.84}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-13","open":3547.59,"high":3567.48,"low":3542.82,"close":3566.52,"volume":362416712,"amount":511917232128,"turnover":0.84,"close_adj":3566.52}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-14","open":3560.83,"high":3560.83,"low":3525.49,"close":3528.5,"volume":372221722,"amount":507716415488,"turnover":0.86,"close_adj":3528.5}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-15","open":3519.06,"high":3565.93,"low":3514.26,"close":3564.59,"volume":363259164,"amount":507481841664,"turnover":0.84,"close_adj":3564.59}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-16","open":3559.53,"high":3566,"low":3537.73,"close":3539.3,"volume":366014779,"amount":518640631808,"turnover":0.85,"close_adj":3539.3}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-19","open":3530.49,"high":3544.88,"low":3506.34,"close":3539.12,"volume":336760947,"amount":486952460288,"turnover":0.78,"close_adj":3539.12}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-20","open":3515.07,"high":3538.64,"low":3509.19,"close":3536.79,"volume":293780595,"amount":422649888768,"turnover":0.68,"close_adj":3536.79}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-21","open":3543.05,"high":3569.09,"low":3543.05,"close":3562.66,"volume":338978747,"amount":517239988224,"turnover":0.78,"close_adj":3562.66}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-22","open":3563.66,"high":3576.47,"low":3558.29,"close":3574.73,"volume":381067054,"amount":566769500160,"turnover":0.88,"close_adj":3574.73}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-23","open":3571.72,"high":3571.85,"low":3541.51,"close":3550.4,"volume":446421245,"amount":604195151872,"turnover":1.03,"close_adj":3550.4}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-26","open":3538.01,"high":3538.01,"low":3424.74,"close":3467.44,"volume":442882204,"amount":639061192704,"turnover":1.03,"close_adj":3467.44}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-27","open":3467.45,"high":3483.87,"low":3380.28,"close":3381.18,"volume":469075443,"amount":702741086208,"turnover":1.09,"close_adj":3381.18}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-28","open":3355.82,"high":3385.54,"low":3312.72,"close":3361.59,"volume":395825418,"amount":564697718784,"turnover":0.92,"close_adj":3361.59}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-29","open":3403.84,"high":3416.61,"low":3382.57,"close":3411.72,"volume":344569428,"amount":539748855808,"turnover":0.8,"close_adj":3411.72}
{"symbol":"000001.SH","name":"上证指数","date":"2021-07-30","open":3398.2,"high":3404.88,"low":3370.45,"close":3397.36,"volume":381440955,"amount":568820969472,"turnover":0.88,"close_adj":3397.36}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-02","open":3385.69,"high":3464.29,"low":3367.64,"close":3464.29,"volume":432927872,"amount":657885782016,"turnover":1,"close_adj":3464.29}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-03","open":3446.78,"high":3470.66,"low":3435.46,"close":3447.99,"volume":400698081,"amount":603419197440,"turnover":0.93,"close_adj":3447.99}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-04","open":3442.94,"high":3477.6,"low":3440.78,"close":3477.22,"volume":348744218,"amount":546820755456,"turnover":0.81,"close_adj":3477.22}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-05","open":3461.72,"high":3486.16,"low":3449.39,"close":3466.55,"volume":348436923,"amount":540401111040,"turnover":0.81,"close_adj":3466.55}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-06","open":3465.48,"high":3466.39,"low":3436.93,"close":3458.23,"volume":336824399,"amount":516406644736,"turnover":0.78,"close_adj":3458.23}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-09","open":3441.75,"high":3502.84,"low":3438.7,"close":3494.63,"volume":349910095,"amount":539498930176,"turnover":0.81,"close_adj":3494.63}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-10","open":3488.66,"high":3529.93,"low":3477.06,"close":3529.93,"volume":345112993,"amount":553440313344,"turnover":0.8,"close_adj":3529.93}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-11","open":3527.11,"high":3544.09,"low":3524.04,"close":3532.62,"volume":383783555,"amount":541942730752,"turnover":0.89,"close_adj":3532.62}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-12","open":3522.72,"high":3538.4,"low":3513.45,"close":3524.74,"volume":381074593,"amount":538163449856,"turnover":0.88,"close_adj":3524.74}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-13","open":3514.47,"high":3540.08,"low":3500.8,"close":3516.3,"volume":378187282,"amount":532907855872,"turnover":0.88,"close_adj":3516.3}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-16","open":3514.34,"high":3537.85,"low":3510.9,"close":3517.34,"volume":391099722,"amount":535458942976,"turnover":0.91,"close_adj":3517.34}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-17","open":3512.11,"high":3531.72,"low":3438.12,"close":3446.98,"volume":422885804,"amount":570430623744,"turnover":0.98,"close_adj":3446.98}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-18","open":3442.35,"high":3487.44,"low":3437.69,"close":3485.29,"volume":389203756,"amount":535463067648,"turnover":0.9,"close_adj":3485.29}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-19","open":3475.3,"high":3480.46,"low":3446.01,"close":3465.55,"volume":382383032,"amount":537926524928,"turnover":0.89,"close_adj":3465.55}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-20","open":3442.51,"high":3453.15,"low":3394.97,"close":3427.33,"volume":391136919,"amount":552667602944,"turnover":0.91,"close_adj":3427.33}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-23","open":3436.8,"high":3481.25,"low":3436.67,"close":3477.13,"volume":384727439,"amount":564308156416,"turnover":0.89,"close_adj":3477.13}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-24","open":3482.27,"high":3522.7,"low":3481.14,"close":3514.47,"volume":430236462,"amount":616084140032,"turnover":1,"close_adj":3514.47}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-25","open":3517.92,"high":3540.39,"low":3510.07,"close":3540.38,"volume":450047020,"amount":598611869696,"turnover":1.04,"close_adj":3540.38}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-26","open":3537.31,"high":3537.32,"low":3499.45,"close":3501.66,"volume":502903148,"amount":622393475072,"turnover":1.16,"close_adj":3501.66}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-27","open":3494.42,"high":3530.19,"low":3493.38,"close":3522.16,"volume":455345907,"amount":595518693376,"turnover":1.05,"close_adj":3522.16}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-30","open":3535.07,"high":3539.49,"low":3512.99,"close":3528.15,"volume":512785715,"amount":699116244992,"turnover":1.19,"close_adj":3528.15}
{"symbol":"000001.SH","name":"上证指数","date":"2021-08-31","open":3519.02,"high":3543.94,"low":3496.39,"close":3543.94,"volume":524205056,"amount":703504818176,"turnover":1.21,"close_adj":3543.94}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-01","open":3543.87,"high":3582.32,"low":3514.67,"close":3567.1,"volume":667276306,"amount":842528985088,"turnover":1.55,"close_adj":3567.1}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-02","open":3559.9,"high":3597.37,"low":3557.68,"close":3597.04,"volume":572684040,"amount":691113291776,"turnover":1.33,"close_adj":3597.04}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-03","open":3602.74,"high":3613.95,"low":3569.4,"close":3581.73,"volume":614532352,"amount":743840780288,"turnover":1.42,"close_adj":3581.73}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-06","open":3580.14,"high":3626.29,"low":3580.14,"close":3621.86,"volume":521713275,"amount":654085734400,"turnover":1.21,"close_adj":3621.86}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-07","open":3621.71,"high":3681.93,"low":3615.14,"close":3676.59,"volume":547721874,"amount":658867924992,"turnover":1.27,"close_adj":3676.59}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-08","open":3673.4,"high":3695.32,"low":3661,"close":3675.19,"volume":586436193,"amount":674348482560,"turnover":1.36,"close_adj":3675.19}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-09","open":3666.82,"high":3693.45,"low":3662.16,"close":3693.13,"volume":604810330,"amount":679465422848,"turnover":1.4,"close_adj":3693.13}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-10","open":3691.19,"high":3722.87,"low":3681.64,"close":3703.11,"volume":635200433,"amount":759084638208,"turnover":1.47,"close_adj":3703.11}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-13","open":3699.25,"high":3716.83,"low":3692.82,"close":3715.37,"volume":557484019,"amount":696192356352,"turnover":1.29,"close_adj":3715.37}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-14","open":3709.63,"high":3723.85,"low":3655.63,"close":3662.6,"volume":564952387,"amount":693778087936,"turnover":1.31,"close_adj":3662.6}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-15","open":3651.16,"high":3677.53,"low":3638.32,"close":3656.22,"volume":474970002,"amount":604231544832,"turnover":1.1,"close_adj":3656.22}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-16","open":3664.84,"high":3677.92,"low":3606.73,"close":3607.09,"volume":546741473,"amount":673955340288,"turnover":1.27,"close_adj":3607.09}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-17","open":3595.27,"high":3620.96,"low":3569.27,"close":3613.97,"volume":516850209,"amount":628834394112,"turnover":1.2,"close_adj":3613.97}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-22","open":3563.21,"high":3629.45,"low":3560.5,"close":3628.49,"volume":472296054,"amount":559874727936,"turnover":1.09,"close_adj":3628.49}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-23","open":3651.27,"high":3670.95,"low":3632.28,"close":3642.22,"volume":534995487,"amount":633218928640,"turnover":1.24,"close_adj":3642.22}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-24","open":3637.87,"high":3651.43,"low":3607.79,"close":3613.07,"volume":507304773,"amount":606788608000,"turnover":1.17,"close_adj":3613.07}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-27","open":3625.96,"high":3640.81,"low":3559.92,"close":3582.83,"volume":510802796,"amount":640673648640,"turnover":1.18,"close_adj":3582.83}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-28","open":3577.89,"high":3610.92,"low":3568.82,"close":3602.22,"volume":444168806,"amount":500081995776,"turnover":1.03,"close_adj":3602.22}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-29","open":3573.52,"high":3573.52,"low":3518.05,"close":3536.29,"volume":452511150,"amount":511106924544,"turnover":1.05,"close_adj":3536.29}
{"symbol":"000001.SH","name":"上证指数","date":"2021-09-30","open":3541.93,"high":3572.43,"low":3541.93,"close":3568.17,"volume":395629627,"amount":445734703104,"turnover":0.92,"close_adj":3568.17}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-08","open":3609.09,"high":3612.55,"low":3571.73,"close":3592.17,"volume":407161147,"amount":492964827136,"turnover":0.94,"close_adj":3592.17}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-11","open":3600.36,"high":3614.7,"low":3586.75,"close":3591.71,"volume":394361160,"amount":468673830912,"turnover":0.91,"close_adj":3591.71}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-12","open":3581.3,"high":3583.64,"low":3515.14,"close":3546.94,"volume":405393748,"amount":461983494144,"turnover":0.94,"close_adj":3546.94}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-13","open":3543.49,"high":3569.13,"low":3515.65,"close":3561.76,"volume":325050668,"amount":405020008448,"turnover":0.75,"close_adj":3561.76}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-14","open":3555.11,"high":3569.69,"low":3547.18,"close":3558.28,"volume":294969196,"amount":377519263744,"turnover":0.68,"close_adj":3558.28}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-15","open":3551.99,"high":3578.77,"low":3542.69,"close":3572.37,"volume":320292984,"amount":425924722688,"turnover":0.74,"close_adj":3572.37}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-18","open":3571.05,"high":3571.05,"low":3539.48,"close":3568.14,"volume":340950615,"amount":455787892736,"turnover":0.79,"close_adj":3568.14}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-19","open":3562.3,"high":3596.79,"low":3560.62,"close":3593.15,"volume":334197652,"amount":440181530624,"turnover":0.77,"close_adj":3593.15}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-20","open":3583.24,"high":3596.05,"low":3574.3,"close":3587,"volume":344245007,"amount":450482950144,"turnover":0.8,"close_adj":3587}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-21","open":3590.05,"high":3610.96,"low":3576.35,"close":3594.78,"volume":352310866,"amount":453571674112,"turnover":0.82,"close_adj":3594.78}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-22","open":3594.75,"high":3607.58,"low":3578.76,"close":3582.6,"volume":353157202,"amount":455441248256,"turnover":0.82,"close_adj":3582.6}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-25","open":3574.26,"high":3611.09,"low":3564.21,"close":3609.86,"volume":321196815,"amount":443961630720,"turnover":0.74,"close_adj":3609.86}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-26","open":3612.83,"high":3625.02,"low":3589.71,"close":3597.64,"volume":337278290,"amount":465179594752,"turnover":0.78,"close_adj":3597.64}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-27","open":3589.86,"high":3589.86,"low":3553.13,"close":3562.31,"volume":350620941,"amount":470777794560,"turnover":0.81,"close_adj":3562.31}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-28","open":3548.7,"high":3552.04,"low":3509.49,"close":3518.42,"volume":378171666,"amount":502982766592,"turnover":0.88,"close_adj":3518.42}
{"symbol":"000001.SH","name":"上证指数","date":"2021-10-29","open":3519.33,"high":3547.34,"low":3502.8,"close":3547.34,"volume":358809377,"amount":527231832064,"turnover":0.83,"close_adj":3547.34}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-01","open":3530.4,"high":3556.59,"low":3519.29,"close":3544.48,"volume":382251325,"amount":564100255744,"turnover":0.89,"close_adj":3544.48}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-02","open":3543.38,"high":3559.05,"low":3477.66,"close":3505.63,"volume":417563172,"amount":585519468544,"turnover":0.97,"close_adj":3505.63}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-03","open":3501.11,"high":3512.61,"low":3480.49,"close":3498.54,"volume":306607670,"amount":449115127808,"turnover":0.71,"close_adj":3498.54}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-04","open":3505.89,"high":3527.95,"low":3503.01,"close":3526.87,"volume":319440829,"amount":468829179904,"turnover":0.74,"close_adj":3526.87}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-05","open":3520.21,"high":3525.87,"low":3491.46,"close":3491.57,"volume":354533565,"amount":485823221760,"turnover":0.82,"close_adj":3491.57}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-08","open":3491.97,"high":3507.27,"low":3484.24,"close":3498.63,"volume":298183721,"amount":421968076800,"turnover":0.69,"close_adj":3498.63}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-09","open":3507.11,"high":3514.95,"low":3489.04,"close":3507,"volume":287315988,"amount":421200703488,"turnover":0.67,"close_adj":3507}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-10","open":3498.94,"high":3498.94,"low":3448.44,"close":3492.46,"volume":307030707,"amount":443112742912,"turnover":0.71,"close_adj":3492.46}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-11","open":3486.45,"high":3534.2,"low":3482.83,"close":3532.79,"volume":322087956,"amount":464803860480,"turnover":0.75,"close_adj":3532.79}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-12","open":3534.15,"high":3543.65,"low":3527.39,"close":3539.1,"volume":308683354,"amount":443398365184,"turnover":0.71,"close_adj":3539.1}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-15","open":3542.9,"high":3550.44,"low":3521.29,"close":3533.3,"volume":313017613,"amount":464065404928,"turnover":0.72,"close_adj":3533.3}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-16","open":3530.46,"high":3549.77,"low":3517.81,"close":3521.79,"volume":310399908,"amount":444700782592,"turnover":0.72,"close_adj":3521.79}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-17","open":3518.56,"high":3537.51,"low":3513.52,"close":3537.37,"volume":276735672,"amount":401552318464,"turnover":0.64,"close_adj":3537.37}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-18","open":3531.49,"high":3537.98,"low":3513.11,"close":3520.71,"volume":312426926,"amount":432898314240,"turnover":0.72,"close_adj":3520.71}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-19","open":3519.28,"high":3561.91,"low":3517.65,"close":3560.37,"volume":317989975,"amount":440593604608,"turnover":0.74,"close_adj":3560.37}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-22","open":3562.76,"high":3585.19,"low":3562.75,"close":3582.08,"volume":330009385,"amount":509123407872,"turnover":0.76,"close_adj":3582.08}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-23","open":3580.51,"high":3598.37,"low":3577.36,"close":3589.09,"volume":360011594,"amount":508083892224,"turnover":0.83,"close_adj":3589.09}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-24","open":3590.02,"high":3602.74,"low":3575.29,"close":3592.7,"volume":336775247,"amount":481020420096,"turnover":0.78,"close_adj":3592.7}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-25","open":3593.39,"high":3597.15,"low":3579.53,"close":3584.18,"volume":306451517,"amount":450558844928,"turnover":0.71,"close_adj":3584.18}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-26","open":3576.11,"high":3576.11,"low":3554.88,"close":3564.09,"volume":301000067,"amount":434625236992,"turnover":0.7,"close_adj":3564.09}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-29","open":3528.67,"high":3563.68,"low":3526.36,"close":3562.7,"volume":333618332,"amount":490038169600,"turnover":0.77,"close_adj":3562.7}
{"symbol":"000001.SH","name":"上证指数","date":"2021-11-30","open":3570.75,"high":3582.12,"low":3546.36,"close":3563.89,"volume":349187937,"amount":493605519360,"turnover":0.81,"close_adj":3563.89}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-01","open":3561.89,"high":3576.89,"low":3558.69,"close":3576.89,"volume":329873518,"amount":467522789376,"turnover":0.76,"close_adj":3576.89}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-02","open":3573.25,"high":3586.87,"low":3567.14,"close":3573.84,"volume":354041523,"amount":468424826880,"turnover":0.82,"close_adj":3573.84}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-03","open":3576.45,"high":3608.47,"low":3573.21,"close":3607.43,"volume":377551048,"amount":493565554688,"turnover":0.87,"close_adj":3607.43}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-06","open":3615.24,"high":3626.13,"low":3586.81,"close":3589.31,"volume":418676744,"amount":528229670912,"turnover":0.97,"close_adj":3589.31}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-07","open":3611.22,"high":3614.22,"low":3572.57,"close":3595.09,"volume":403842593,"amount":524119457792,"turnover":0.94,"close_adj":3595.09}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-08","open":3602.82,"high":3637.72,"low":3591.99,"close":3637.57,"volume":361036657,"amount":486034354176,"turnover":0.84,"close_adj":3637.57}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-09","open":3641.16,"high":3688.4,"low":3638.7,"close":3673.04,"volume":431918157,"amount":568529391616,"turnover":1,"close_adj":3673.04}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-10","open":3654.37,"high":3667.85,"low":3651.35,"close":3666.35,"volume":419988800,"amount":556324241408,"turnover":0.97,"close_adj":3666.35}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-13","open":3686.94,"high":3708.94,"low":3678.06,"close":3681.08,"volume":424092009,"amount":574187962368,"turnover":0.98,"close_adj":3681.08}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-14","open":3669.81,"high":3671.68,"low":3654.66,"close":3661.53,"volume":362171935,"amount":487468519424,"turnover":0.84,"close_adj":3661.53}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-15","open":3655.05,"high":3668.4,"low":3645.24,"close":3647.63,"volume":377477668,"amount":481134370816,"turnover":0.87,"close_adj":3647.63}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-16","open":3648.93,"high":3675.02,"low":3644.66,"close":3675.02,"volume":381329508,"amount":465911361536,"turnover":0.88,"close_adj":3675.02}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-17","open":3670.26,"high":3673.65,"low":3631.66,"close":3632.36,"volume":408487836,"amount":491952922624,"turnover":0.95,"close_adj":3632.36}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-20","open":3620.04,"high":3643.95,"low":3589.36,"close":3593.6,"volume":423851410,"amount":491828985856,"turnover":0.98,"close_adj":3593.6}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-21","open":3591.45,"high":3627.09,"low":3591.45,"close":3625.13,"volume":408184348,"amount":428379394048,"turnover":0.95,"close_adj":3625.13}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-22","open":3632.68,"high":3635.9,"low":3616.55,"close":3622.62,"volume":394825178,"amount":432451305472,"turnover":0.91,"close_adj":3622.62}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-23","open":3625.47,"high":3643.55,"low":3618.05,"close":3643.34,"volume":382925734,"amount":449988153344,"turnover":0.89,"close_adj":3643.34}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-24","open":3645.39,"high":3648.96,"low":3612.07,"close":3618.05,"volume":390347625,"amount":476261146624,"turnover":0.9,"close_adj":3618.05}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-27","open":3613.05,"high":3632.19,"low":3601.94,"close":3615.97,"volume":329235292,"amount":407482650624,"turnover":0.76,"close_adj":3615.97}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-28","open":3619.64,"high":3631.08,"low":3607.36,"close":3630.11,"volume":316202243,"amount":408761368576,"turnover":0.73,"close_adj":3630.11}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-29","open":3630.92,"high":3630.92,"low":3596.32,"close":3597,"volume":305131766,"amount":410425339904,"turnover":0.71,"close_adj":3597}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-30","open":3596.49,"high":3628.92,"low":3595.5,"close":3619.19,"volume":307839291,"amount":413947691008,"turnover":0.71,"close_adj":3619.19}
{"symbol":"000001.SH","name":"上证指数","date":"2021-12-31","open":3626.24,"high":3642.84,"low":3624.94,"close":3639.78,"volume":329681933,"amount":433489801216,"turnover":0.76,"close_adj":3639.78}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-04","open":3649.15,"high":3651.89,"low":3610.09,"close":3632.33,"volume":405027768,"amount":510251061248,"turnover":0.94,"close_adj":3632.33}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-05","open":3628.26,"high":3628.26,"low":3583.47,"close":3595.18,"volume":423902029,"amount":538963632128,"turnover":0.98,"close_adj":3595.18}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-06","open":3581.22,"high":3594.49,"low":3559.88,"close":3586.08,"volume":371540544,"amount":474284290048,"turnover":0.86,"close_adj":3586.08}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-07","open":3588.99,"high":3607.23,"low":3577.1,"close":3579.54,"volume":436306962,"amount":502891433984,"turnover":1.01,"close_adj":3579.54}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-10","open":3572.74,"high":3593.52,"low":3555.13,"close":3593.52,"volume":356222610,"amount":443400847360,"turnover":0.82,"close_adj":3593.52}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-11","open":3589.9,"high":3602.15,"low":3562.75,"close":3567.44,"volume":359761864,"amount":441300566016,"turnover":0.83,"close_adj":3567.44}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-12","open":3578.16,"high":3599.5,"low":3572.1,"close":3597.43,"volume":343132956,"amount":435817893888,"turnover":0.79,"close_adj":3597.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-13","open":3601.03,"high":3601.07,"low":3555.16,"close":3555.26,"volume":369368366,"amount":457005420544,"turnover":0.86,"close_adj":3555.26}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-14","open":3544.07,"high":3548.42,"low":3519.32,"close":3521.26,"volume":376937024,"amount":463197642752,"turnover":0.87,"close_adj":3521.26}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-17","open":3522.09,"high":3546.09,"low":3519.43,"close":3541.67,"volume":312886733,"amount":438272983040,"turnover":0.72,"close_adj":3541.67}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-18","open":3541.89,"high":3579.31,"low":3531.33,"close":3569.91,"volume":377146435,"amount":470832037888,"turnover":0.87,"close_adj":3569.91}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-19","open":3567.63,"high":3578.73,"low":3541.66,"close":3558.18,"volume":333235269,"amount":420763365376,"turnover":0.77,"close_adj":3558.18}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-20","open":3556.23,"high":3576.26,"low":3540.55,"close":3555.06,"volume":379509847,"amount":459701841920,"turnover":0.88,"close_adj":3555.06}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-21","open":3546.75,"high":3547,"low":3514.89,"close":3522.57,"volume":326534881,"amount":417768923136,"turnover":0.76,"close_adj":3522.57}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-24","open":3508.24,"high":3531.61,"low":3500.14,"close":3524.11,"volume":280268342,"amount":358009696256,"turnover":0.65,"close_adj":3524.11}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-25","open":3509.28,"high":3519.83,"low":3433.06,"close":3433.06,"volume":327353812,"amount":383727738880,"turnover":0.76,"close_adj":3433.06}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-26","open":3442.69,"high":3462.12,"low":3417.76,"close":3455.67,"volume":275122829,"amount":338312359936,"turnover":0.64,"close_adj":3455.67}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-27","open":3456.1,"high":3456.36,"low":3392.02,"close":3394.25,"volume":280606533,"amount":346533957632,"turnover":0.65,"close_adj":3394.25}
{"symbol":"000001.SH","name":"上证指数","date":"2022-01-28","open":3407.59,"high":3417.05,"low":3356.56,"close":3361.44,"volume":290855258,"amount":353774612480,"turnover":0.67,"close_adj":3361.44}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-07","open":3407.76,"high":3434.03,"low":3407.76,"close":3429.58,"volume":320485212,"amount":357140422656,"turnover":0.74,"close_adj":3429.58}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-08","open":3428.54,"high":3453.19,"low":3390.46,"close":3452.63,"volume":366093865,"amount":387969867776,"turnover":0.85,"close_adj":3452.63}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-09","open":3450.82,"high":3484.74,"low":3444.08,"close":3479.95,"volume":350249935,"amount":393719988224,"turnover":0.81,"close_adj":3479.95}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-10","open":3481.91,"high":3488.86,"low":3464.22,"close":3485.91,"volume":355666268,"amount":404969418752,"turnover":0.82,"close_adj":3485.91}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-11","open":3472.28,"high":3500.15,"low":3459.33,"close":3462.95,"volume":361356091,"amount":426297925632,"turnover":0.84,"close_adj":3462.95}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-14","open":3451.85,"high":3457.26,"low":3415.45,"close":3428.88,"volume":315274447,"amount":361677856768,"turnover":0.73,"close_adj":3428.88}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-15","open":3428.04,"high":3447.49,"low":3421.64,"close":3446.09,"volume":275559322,"amount":341638877184,"turnover":0.64,"close_adj":3446.09}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-16","open":3457.07,"high":3475.06,"low":3453.8,"close":3465.83,"volume":274993912,"amount":325563412480,"turnover":0.64,"close_adj":3465.83}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-17","open":3464.21,"high":3480.97,"low":3454.28,"close":3468.04,"volume":297262682,"amount":355783127040,"turnover":0.69,"close_adj":3468.04}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-18","open":3451.63,"high":3490.76,"low":3447.03,"close":3490.76,"volume":295149962,"amount":327220391936,"turnover":0.68,"close_adj":3490.76}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-21","open":3488.41,"high":3492.2,"low":3471.69,"close":3490.61,"volume":301541740,"amount":345398587392,"turnover":0.7,"close_adj":3490.61}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-22","open":3473.29,"high":3473.39,"low":3437.67,"close":3457.15,"volume":326279483,"amount":387678928896,"turnover":0.76,"close_adj":3457.15}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-23","open":3458.51,"high":3490.76,"low":3458.18,"close":3489.15,"volume":325604895,"amount":415630340096,"turnover":0.75,"close_adj":3489.15}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-24","open":3474.37,"high":3486.98,"low":3400.21,"close":3429.96,"volume":488354900,"amount":569794043904,"turnover":1.13,"close_adj":3429.96}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-25","open":3445.34,"high":3480.18,"low":3440.93,"close":3451.41,"volume":377542556,"amount":441659490304,"turnover":0.87,"close_adj":3451.41}
{"symbol":"000001.SH","name":"上证指数","date":"2022-02-28","open":3450.32,"high":3462.31,"low":3425.52,"close":3462.31,"volume":345838387,"amount":413804527616,"turnover":0.8,"close_adj":3462.31}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-01","open":3471.36,"high":3491.13,"low":3465.72,"close":3488.83,"volume":326001661,"amount":412562472960,"turnover":0.75,"close_adj":3488.83}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-02","open":3478.29,"high":3486.62,"low":3467,"close":3484.19,"volume":329367685,"amount":380143816704,"turnover":0.76,"close_adj":3484.19}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-03","open":3495.93,"high":3500.29,"low":3473.34,"close":3481.11,"volume":412594289,"amount":443621777408,"turnover":0.96,"close_adj":3481.11}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-04","open":3459.98,"high":3474.88,"low":3437.7,"close":3447.65,"volume":393526582,"amount":430669053952,"turnover":0.91,"close_adj":3447.65}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-07","open":3438.56,"high":3438.56,"low":3360.74,"close":3372.86,"volume":393589000,"amount":458156896256,"turnover":0.91,"close_adj":3372.86}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-08","open":3372.55,"high":3383.63,"low":3287.34,"close":3293.53,"volume":415926766,"amount":485623582720,"turnover":0.96,"close_adj":3293.53}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-09","open":3303.71,"high":3321.48,"low":3147.68,"close":3256.39,"volume":466285568,"amount":519833300992,"turnover":1.08,"close_adj":3256.39}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-10","open":3312.18,"high":3326.58,"low":3291.24,"close":3296.09,"volume":378336376,"amount":466084007936,"turnover":0.88,"close_adj":3296.09}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-11","open":3259.32,"high":3315.66,"low":3217.42,"close":3309.75,"volume":384067128,"amount":458687053824,"turnover":0.89,"close_adj":3309.75}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-14","open":3271.89,"high":3297.8,"low":3223.53,"close":3223.53,"volume":337968686,"amount":418055598080,"turnover":0.78,"close_adj":3223.53}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-15","open":3192.36,"high":3196.92,"low":3063.97,"close":3063.97,"volume":465037164,"amount":508158410752,"turnover":1.08,"close_adj":3063.97}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-16","open":3107.67,"high":3177.79,"low":3023.3,"close":3170.71,"volume":444667190,"amount":522305343488,"turnover":1.03,"close_adj":3170.71}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-17","open":3215.01,"high":3260.17,"low":3202.93,"close":3215.04,"volume":420813458,"amount":532549484544,"turnover":0.97,"close_adj":3215.04}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-18","open":3207.15,"high":3260.78,"low":3197.36,"close":3251.07,"volume":373035612,"amount":428415082496,"turnover":0.86,"close_adj":3251.07}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-21","open":3255.62,"high":3267.5,"low":3223.39,"close":3253.69,"volume":354228488,"amount":421076291584,"turnover":0.82,"close_adj":3253.69}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-22","open":3249.54,"high":3279.11,"low":3239.53,"close":3259.86,"volume":361196157,"amount":402798964736,"turnover":0.84,"close_adj":3259.86}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-23","open":3264.79,"high":3279.89,"low":3251.98,"close":3271.03,"volume":349875369,"amount":405422034944,"turnover":0.81,"close_adj":3271.03}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-24","open":3256.06,"high":3266.89,"low":3236.66,"close":3250.26,"volume":329006653,"amount":390727516160,"turnover":0.76,"close_adj":3250.26}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-25","open":3247.16,"high":3257.11,"low":3211.64,"close":3212.24,"volume":340020006,"amount":389770395648,"turnover":0.79,"close_adj":3212.24}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-28","open":3185.17,"high":3230.22,"low":3159.83,"close":3214.5,"volume":344994872,"amount":374472282112,"turnover":0.8,"close_adj":3214.5}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-29","open":3216.01,"high":3229.18,"low":3196.46,"close":3203.94,"volume":316273649,"amount":363964469248,"turnover":0.73,"close_adj":3203.94}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-30","open":3217.59,"high":3266.6,"low":3216.3,"close":3266.6,"volume":366753677,"amount":413008941056,"turnover":0.85,"close_adj":3266.6}
{"symbol":"000001.SH","name":"上证指数","date":"2022-03-31","open":3256.14,"high":3272.04,"low":3246.06,"close":3252.2,"volume":398439933,"amount":428089032704,"turnover":0.92,"close_adj":3252.2}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-01","open":3234.67,"high":3287.23,"low":3226.3,"close":3282.72,"volume":378210460,"amount":405675716608,"turnover":0.88,"close_adj":3282.72}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-06","open":3269.43,"high":3288.11,"low":3255.69,"close":3283.43,"volume":429642780,"amount":433556393984,"turnover":0.99,"close_adj":3283.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-07","open":3267.81,"high":3290.26,"low":3236.48,"close":3236.7,"volume":402626660,"amount":398081847296,"turnover":0.93,"close_adj":3236.7}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-08","open":3239.88,"high":3257.09,"low":3208.35,"close":3251.85,"volume":413826798,"amount":414037258240,"turnover":0.96,"close_adj":3251.85}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-11","open":3239.86,"high":3239.86,"low":3156.51,"close":3167.13,"volume":424160184,"amount":435129503744,"turnover":0.98,"close_adj":3167.13}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-12","open":3165.12,"high":3214.54,"low":3140.9,"close":3213.33,"volume":418321923,"amount":422455848960,"turnover":0.97,"close_adj":3213.33}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-13","open":3199.8,"high":3225.47,"low":3183.53,"close":3186.82,"volume":391156925,"amount":398216900608,"turnover":0.91,"close_adj":3186.82}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-14","open":3203.63,"high":3240,"low":3200.23,"close":3225.64,"volume":371242345,"amount":401191632896,"turnover":0.86,"close_adj":3225.64}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-15","open":3210.7,"high":3229.87,"low":3200.13,"close":3211.24,"volume":407842081,"amount":413498818560,"turnover":0.94,"close_adj":3211.24}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-18","open":3185.94,"high":3204.03,"low":3166.98,"close":3195.52,"volume":347365123,"amount":366380806144,"turnover":0.8,"close_adj":3195.52}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-19","open":3192.09,"high":3207.83,"low":3174.71,"close":3194.03,"volume":339944105,"amount":362769874944,"turnover":0.79,"close_adj":3194.03}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-20","open":3189.89,"high":3191.83,"low":3142.05,"close":3151.05,"volume":362047037,"amount":373572706304,"turnover":0.84,"close_adj":3151.05}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-21","open":3138.43,"high":3160.9,"low":3069.68,"close":3079.81,"volume":391934694,"amount":396542033920,"turnover":0.91,"close_adj":3079.81}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-22","open":3058.4,"high":3105.66,"low":3049.36,"close":3086.92,"volume":342000563,"amount":348793630720,"turnover":0.79,"close_adj":3086.92}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-25","open":3034.27,"high":3043.82,"low":2928.51,"close":2928.51,"volume":433606108,"amount":427077210112,"turnover":1,"close_adj":2928.51}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-26","open":2930.45,"high":2957.68,"low":2878.26,"close":2886.43,"volume":401615155,"amount":395985960960,"turnover":0.93,"close_adj":2886.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-27","open":2866.82,"high":2959.18,"low":2863.65,"close":2958.28,"volume":423060191,"amount":422928347136,"turnover":0.98,"close_adj":2958.28}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-28","open":2945.81,"high":2991.51,"low":2936.79,"close":2975.48,"volume":375371776,"amount":388743020544,"turnover":0.87,"close_adj":2975.48}
{"symbol":"000001.SH","name":"上证指数","date":"2022-04-29","open":2986.06,"high":3048.49,"low":2968.33,"close":3047.06,"volume":423932795,"amount":440422727680,"turnover":0.98,"close_adj":3047.06}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-05","open":3044.85,"high":3082.23,"low":3042.12,"close":3067.76,"volume":383072876,"amount":409352003584,"turnover":0.89,"close_adj":3067.76}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-06","open":3011.32,"high":3030.69,"low":2992.72,"close":3001.56,"volume":343264218,"amount":346214395904,"turnover":0.79,"close_adj":3001.56}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-09","open":2990.2,"high":3015.94,"low":2983.61,"close":3004.14,"volume":292061555,"amount":299983257600,"turnover":0.68,"close_adj":3004.14}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-10","open":2965.78,"high":3043.78,"low":2957.4,"close":3035.84,"volume":370660979,"amount":384012599296,"turnover":0.86,"close_adj":3035.84}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-11","open":3035.39,"high":3100.9,"low":3034.67,"close":3058.7,"volume":423991913,"amount":472963383296,"turnover":0.98,"close_adj":3058.7}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-12","open":3044.8,"high":3072.16,"low":3032.95,"close":3054.99,"volume":344440476,"amount":368879652864,"turnover":0.8,"close_adj":3054.99}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-13","open":3068.03,"high":3086.1,"low":3059.25,"close":3084.28,"volume":331737851,"amount":340942192640,"turnover":0.77,"close_adj":3084.28}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-16","open":3100.55,"high":3102.58,"low":3063.4,"close":3073.75,"volume":338108493,"amount":348957704192,"turnover":0.78,"close_adj":3073.75}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-17","open":3076.5,"high":3093.7,"low":3057.64,"close":3093.7,"volume":330356536,"amount":351671300096,"turnover":0.76,"close_adj":3093.7}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-18","open":3095.89,"high":3105.84,"low":3071.31,"close":3085.98,"volume":315037924,"amount":338849161216,"turnover":0.73,"close_adj":3085.98}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-19","open":3046.71,"high":3096.96,"low":3042.67,"close":3096.96,"volume":336600750,"amount":360018210816,"turnover":0.78,"close_adj":3096.96}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-20","open":3107.09,"high":3146.57,"low":3107.09,"close":3146.57,"volume":372336635,"amount":415306219520,"turnover":0.86,"close_adj":3146.57}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-23","open":3150.49,"high":3150.51,"low":3127.9,"close":3146.86,"volume":353376325,"amount":381178568704,"turnover":0.82,"close_adj":3146.86}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-24","open":3149.06,"high":3153.13,"low":3070.93,"close":3070.93,"volume":416312159,"amount":438605377536,"turnover":0.96,"close_adj":3070.93}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-25","open":3070.17,"high":3107.63,"low":3069.95,"close":3107.46,"volume":342259228,"amount":342322167808,"turnover":0.79,"close_adj":3107.46}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-26","open":3111.48,"high":3133.28,"low":3079.48,"close":3123.11,"volume":370305518,"amount":377364656128,"turnover":0.86,"close_adj":3123.11}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-27","open":3135.03,"high":3151.05,"low":3112.54,"close":3130.24,"volume":359463867,"amount":372631597056,"turnover":0.83,"close_adj":3130.24}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-30","open":3141.96,"high":3150.89,"low":3123.15,"close":3149.06,"volume":349362286,"amount":376667693056,"turnover":0.81,"close_adj":3149.06}
{"symbol":"000001.SH","name":"上证指数","date":"2022-05-31","open":3149.94,"high":3188.6,"low":3142,"close":3186.43,"volume":374523264,"amount":432528023552,"turnover":0.87,"close_adj":3186.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-01","open":3179.69,"high":3190.61,"low":3160.04,"close":3182.16,"volume":365664433,"amount":402419941376,"turnover":0.85,"close_adj":3182.16}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-02","open":3170.31,"high":3197.28,"low":3163.76,"close":3195.46,"volume":361770632,"amount":413729263616,"turnover":0.84,"close_adj":3195.46}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-06","open":3196.96,"high":3237.07,"low":3181.65,"close":3236.37,"volume":422027835,"amount":517314347008,"turnover":0.98,"close_adj":3236.37}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-07","open":3235.42,"high":3253.09,"low":3222.64,"close":3241.76,"volume":402203220,"amount":482203197440,"turnover":0.93,"close_adj":3241.76}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-08","open":3245.02,"high":3266.63,"low":3216.01,"close":3263.79,"volume":434183270,"amount":508408532992,"turnover":1.01,"close_adj":3263.79}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-09","open":3259.49,"high":3270.56,"low":3223.48,"close":3238.95,"volume":422728371,"amount":468458213376,"turnover":0.98,"close_adj":3238.95}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-10","open":3214.18,"high":3286.62,"low":3210.81,"close":3284.83,"volume":439865731,"amount":504153681920,"turnover":1.02,"close_adj":3284.83}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-13","open":3256.28,"high":3272.99,"low":3229.31,"close":3255.55,"volume":438578312,"amount":511966171136,"turnover":1.02,"close_adj":3255.55}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-14","open":3224.21,"high":3289.13,"low":3195.82,"close":3288.91,"volume":450388188,"amount":513844989952,"turnover":1.04,"close_adj":3288.91}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-15","open":3289.1,"high":3358.55,"low":3288.85,"close":3305.41,"volume":550584131,"amount":621972529152,"turnover":1.27,"close_adj":3305.41}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-16","open":3306.84,"high":3319.69,"low":3277.53,"close":3285.38,"volume":433220869,"amount":506053992448,"turnover":1,"close_adj":3285.38}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-17","open":3265.51,"high":3323.28,"low":3262.89,"close":3316.79,"volume":395300700,"amount":497252171776,"turnover":0.92,"close_adj":3316.79}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-20","open":3315.78,"high":3333.9,"low":3292.93,"close":3315.43,"volume":413460411,"amount":527751757824,"turnover":0.96,"close_adj":3315.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-21","open":3313.79,"high":3329.39,"low":3279.83,"close":3306.72,"volume":394456891,"amount":471793643520,"turnover":0.91,"close_adj":3306.72}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-22","open":3309.12,"high":3311.02,"low":3266.54,"close":3267.2,"volume":375529782,"amount":440850993152,"turnover":0.87,"close_adj":3267.2}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-23","open":3269.05,"high":3320.15,"low":3262.29,"close":3320.15,"volume":400614211,"amount":474200109056,"turnover":0.93,"close_adj":3320.15}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-24","open":3324.74,"high":3356.71,"low":3322.95,"close":3349.75,"volume":390819735,"amount":509615996928,"turnover":0.9,"close_adj":3349.75}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-27","open":3364,"high":3393.31,"low":3364,"close":3379.19,"volume":414117737,"amount":541573844992,"turnover":0.96,"close_adj":3379.19}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-28","open":3377.68,"high":3412.1,"low":3358.87,"close":3409.21,"volume":412056517,"amount":525512511488,"turnover":0.95,"close_adj":3409.21}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-29","open":3399.68,"high":3414.65,"low":3358.47,"close":3361.52,"volume":440573560,"amount":561306976256,"turnover":1.02,"close_adj":3361.52}
{"symbol":"000001.SH","name":"上证指数","date":"2022-06-30","open":3358.93,"high":3417.01,"low":3358.93,"close":3398.62,"volume":381243177,"amount":510307205120,"turnover":0.88,"close_adj":3398.62}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-01","open":3400.26,"high":3404.05,"low":3378.36,"close":3387.64,"volume":350489298,"amount":458435289088,"turnover":0.81,"close_adj":3387.64}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-04","open":3381.82,"high":3405.62,"low":3364.09,"close":3405.43,"volume":357737920,"amount":489347956736,"turnover":0.83,"close_adj":3405.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-05","open":3411.13,"high":3424.84,"low":3372.06,"close":3404.03,"volume":411699671,"amount":516605702144,"turnover":0.95,"close_adj":3404.03}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-06","open":3391.03,"high":3391.03,"low":3333.1,"close":3355.35,"volume":384630047,"amount":487474667520,"turnover":0.89,"close_adj":3355.35}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-07","open":3353.13,"high":3375.86,"low":3332.31,"close":3364.4,"volume":334400202,"amount":438203113472,"turnover":0.77,"close_adj":3364.4}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-08","open":3380.37,"high":3386.31,"low":3354.12,"close":3356.08,"volume":322921072,"amount":421883933132.70001,"turnover":0.75,"close_adj":3356.08}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-11","open":3341.1,"high":3341.1,"low":3297.01,"close":3313.58,"volume":342669193,"amount":424942266312.79999,"turnover":0.79,"close_adj":3313.58}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-12","open":3307.22,"high":3319.25,"low":3277.08,"close":3281.47,"volume":334600539,"amount":410950560718.29999,"turnover":0.77,"close_adj":3281.47}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-13","open":3279.6,"high":3297.02,"low":3266.48,"close":3284.29,"volume":331845669,"amount":394134617511,"turnover":0.77,"close_adj":3284.29}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-14","open":3277.45,"high":3299.25,"low":3261.49,"close":3281.74,"volume":355926432,"amount":431969353547.90002,"turnover":0.82,"close_adj":3281.74}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-15","open":3261.38,"high":3288.92,"low":3228.06,"close":3228.06,"volume":380156371,"amount":460877019141.40002,"turnover":0.88,"close_adj":3228.06}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-18","open":3235.09,"high":3278.47,"low":3226.23,"close":3278.1,"volume":348346022,"amount":423357272299.70001,"turnover":0.81,"close_adj":3278.1}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-19","open":3278.72,"high":3283.93,"low":3256.02,"close":3279.43,"volume":315651918,"amount":396042358323.09998,"turnover":0.73,"close_adj":3279.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-20","open":3291.55,"high":3308.35,"low":3287.74,"close":3304.72,"volume":301515123,"amount":383422746838.40002,"turnover":0.7,"close_adj":3304.72}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-21","open":3297.66,"high":3300.53,"low":3272,"close":3272,"volume":332358707,"amount":420696576741.5,"turnover":0.77,"close_adj":3272}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-22","open":3276.2,"high":3293.64,"low":3246.73,"close":3269.97,"volume":300690066,"amount":383576011593,"turnover":0.7,"close_adj":3269.97}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-25","open":3269.71,"high":3273.18,"low":3243.03,"close":3250.39,"volume":271245744,"amount":348281870965,"turnover":0.63,"close_adj":3250.39}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-26","open":3254.19,"high":3282.41,"low":3246.04,"close":3277.44,"volume":259468676,"amount":334421587036.20001,"turnover":0.6,"close_adj":3277.44}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-27","open":3271.78,"high":3282.57,"low":3265.73,"close":3275.76,"volume":249131485,"amount":339768241053,"turnover":0.58,"close_adj":3275.76}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-28","open":3287.5,"high":3305.71,"low":3277.11,"close":3282.58,"volume":288055056,"amount":395925555548.59998,"turnover":0.67,"close_adj":3282.58}
{"symbol":"000001.SH","name":"上证指数","date":"2022-07-29","open":3282.81,"high":3294.8,"low":3246.37,"close":3253.24,"volume":307331047,"amount":410553093404.40002,"turnover":0.71,"close_adj":3253.24}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-01","open":3246.62,"high":3264.3,"low":3225.55,"close":3259.96,"volume":292204805,"amount":399000239744,"turnover":0.68,"close_adj":3259.96}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-02","open":3231.26,"high":3231.26,"low":3155.19,"close":3186.27,"volume":394176168,"amount":475962696161,"turnover":0.91,"close_adj":3186.27}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-03","open":3188.89,"high":3217.55,"low":3159.46,"close":3163.67,"volume":324885673,"amount":455409764942.70001,"turnover":0.75,"close_adj":3163.67}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-04","open":3179.43,"high":3191,"low":3155.7,"close":3189.04,"volume":260898943,"amount":371146916077.79999,"turnover":0.6,"close_adj":3189.04}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-05","open":3195.23,"high":3228.89,"low":3184.45,"close":3227.03,"volume":274683729,"amount":414055641493.20001,"turnover":0.64,"close_adj":3227.03}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-08","open":3218.85,"high":3237.97,"low":3214.08,"close":3236.93,"volume":254268050,"amount":392277178489.90002,"turnover":0.59,"close_adj":3236.93}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-09","open":3235.74,"high":3248.77,"low":3227.54,"close":3247.43,"volume":259605467,"amount":391415560267.09998,"turnover":0.6,"close_adj":3247.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-10","open":3242.36,"high":3253.17,"low":3217.81,"close":3230.02,"volume":257583592,"amount":390066120147.40002,"turnover":0.6,"close_adj":3230.02}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-11","open":3243.47,"high":3281.67,"low":3237.9,"close":3281.67,"volume":300605376,"amount":427399149616.29999,"turnover":0.7,"close_adj":3281.67}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-12","open":3275.77,"high":3288.22,"low":3272.84,"close":3276.89,"volume":299932928,"amount":403906156288.70001,"turnover":0.69,"close_adj":3276.89}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-15","open":3268.37,"high":3286.89,"low":3261.82,"close":3276.09,"volume":287106773,"amount":387257744646.09998,"turnover":0.66,"close_adj":3276.09}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-16","open":3278.68,"high":3295.02,"low":3271.57,"close":3277.88,"volume":303592274,"amount":409210082291.40002,"turnover":0.7,"close_adj":3277.88}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-17","open":3282.1,"high":3296,"low":3263.35,"close":3292.53,"volume":326124759,"amount":423859011368.29999,"turnover":0.76,"close_adj":3292.53}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-18","open":3286.37,"high":3289.14,"low":3270.56,"close":3277.54,"volume":301694778,"amount":418075199680.09998,"turnover":0.7,"close_adj":3277.54}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-19","open":3275.62,"high":3286.49,"low":3258.06,"close":3258.08,"volume":333535471,"amount":457863361108.20001,"turnover":0.77,"close_adj":3258.08}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-22","open":3249.7,"high":3278.17,"low":3247.19,"close":3277.79,"volume":314537869,"amount":427653295825.90002,"turnover":0.73,"close_adj":3277.79}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-23","open":3274.43,"high":3284.6,"low":3262.63,"close":3276.22,"volume":316566356,"amount":418311743962.90002,"turnover":0.73,"close_adj":3276.22}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-24","open":3279.17,"high":3281.88,"low":3212.39,"close":3215.2,"volume":366140577,"amount":458360278355.20001,"turnover":0.85,"close_adj":3215.2}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-25","open":3223.46,"high":3248.35,"low":3199.12,"close":3246.25,"volume":336196165,"amount":419464277028.09998,"turnover":0.78,"close_adj":3246.25}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-26","open":3250.63,"high":3266.27,"low":3232.28,"close":3236.22,"volume":309927554,"amount":397556251308.59998,"turnover":0.72,"close_adj":3236.22}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-29","open":3203.1,"high":3240.73,"low":3199,"close":3240.73,"volume":297015097,"amount":363729979752,"turnover":0.69,"close_adj":3240.73}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-30","open":3240.18,"high":3243.75,"low":3212.63,"close":3227.22,"volume":294318914,"amount":353775673849.40002,"turnover":0.68,"close_adj":3227.22}
{"symbol":"000001.SH","name":"上证指数","date":"2022-08-31","open":3216.53,"high":3232.02,"low":3184.39,"close":3202.14,"volume":344408829,"amount":431758007416.90002,"turnover":0.8,"close_adj":3202.14}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-01","open":3196.54,"high":3214.56,"low":3181.63,"close":3184.98,"volume":274660541,"amount":336978641198.70001,"turnover":0.64,"close_adj":3184.98}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-02","open":3189.64,"high":3198.28,"low":3173.79,"close":3186.48,"volume":250456911,"amount":313337604115.40002,"turnover":0.58,"close_adj":3186.48}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-05","open":3183.95,"high":3199.91,"low":3172.04,"close":3199.91,"volume":280675633,"amount":339591536253.09998,"turnover":0.65,"close_adj":3199.91}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-06","open":3207.93,"high":3244.64,"low":3203.82,"close":3243.45,"volume":318869689,"amount":378636070327.5,"turnover":0.74,"close_adj":3243.45}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-07","open":3232.14,"high":3253.77,"low":3227.82,"close":3246.29,"volume":301014466,"amount":368608741474.59998,"turnover":0.7,"close_adj":3246.29}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-08","open":3245.56,"high":3253.7,"low":3233.8,"close":3235.59,"volume":281680358,"amount":328657091591.20001,"turnover":0.65,"close_adj":3235.59}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-09","open":3241.18,"high":3266.2,"low":3236.51,"close":3262.05,"volume":283827665,"amount":338566713309.5,"turnover":0.66,"close_adj":3262.05}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-13","open":3272.05,"high":3278.17,"low":3259.66,"close":3263.8,"volume":276189823,"amount":339021890619.5,"turnover":0.64,"close_adj":3263.8}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-14","open":3224.68,"high":3250.8,"low":3221.96,"close":3237.54,"volume":255193365,"amount":306452822218,"turnover":0.59,"close_adj":3237.54}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-15","open":3248.97,"high":3254.18,"low":3174.39,"close":3199.92,"volume":325206121,"amount":392490591521.40002,"turnover":0.75,"close_adj":3199.92}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-16","open":3189.83,"high":3191.83,"low":3126.4,"close":3126.4,"volume":316475893,"amount":355085342917.90002,"turnover":0.73,"close_adj":3126.4}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-19","open":3122.75,"high":3135.56,"low":3101.22,"close":3115.6,"volume":249113662,"amount":289918817139.29999,"turnover":0.58,"close_adj":3115.6}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-20","open":3127.84,"high":3140.03,"low":3114.04,"close":3122.41,"volume":219942534,"amount":268600300237.60001,"turnover":0.51,"close_adj":3122.41}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-21","open":3116.01,"high":3129.82,"low":3091.3,"close":3117.18,"volume":232972496,"amount":269513754503.29999,"turnover":0.54,"close_adj":3117.18}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-22","open":3098.77,"high":3125.68,"low":3092.82,"close":3108.91,"volume":221140689,"amount":269978597649.79999,"turnover":0.51,"close_adj":3108.91}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-23","open":3106.81,"high":3124.66,"low":3072.24,"close":3088.37,"volume":243057719,"amount":285552915205.59998,"turnover":0.56,"close_adj":3088.37}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-26","open":3067.57,"high":3102.65,"low":3048.51,"close":3051.23,"volume":262698628,"amount":293536440838.5,"turnover":0.61,"close_adj":3051.23}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-27","open":3056.39,"high":3094.04,"low":3048.37,"close":3093.86,"volume":232735303,"amount":290065702696.29999,"turnover":0.54,"close_adj":3093.86}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-28","open":3089.1,"high":3089.1,"low":3044.86,"close":3045.07,"volume":230098650,"amount":276039741572,"turnover":0.53,"close_adj":3045.07}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-29","open":3067.47,"high":3076.76,"low":3026.08,"close":3041.2,"volume":230030416,"amount":276441059417.70001,"turnover":0.53,"close_adj":3041.2}
{"symbol":"000001.SH","name":"上证指数","date":"2022-09-30","open":3042.17,"high":3054.61,"low":3021.93,"close":3024.39,"volume":204115336,"amount":240262768408.89999,"turnover":0.47,"close_adj":3024.39}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-10","open":3026.94,"high":3029.45,"low":2968.28,"close":2974.15,"volume":243404828,"amount":290120024166.90002,"turnover":0.56,"close_adj":2974.15}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-11","open":2978.06,"high":2986.91,"low":2953.5,"close":2979.79,"volume":208635950,"amount":246715637025.10001,"turnover":0.48,"close_adj":2979.79}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-12","open":2976.72,"high":3025.51,"low":2934.09,"close":3025.51,"volume":248013557,"amount":306871328764.90002,"turnover":0.57,"close_adj":3025.51}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-13","open":3008.3,"high":3036.25,"low":3004.5,"close":3016.36,"volume":249683281,"amount":317764786734.70001,"turnover":0.58,"close_adj":3016.36}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-14","open":3035.03,"high":3084.27,"low":3035.03,"close":3071.99,"volume":277304061,"amount":372050694578.90002,"turnover":0.64,"close_adj":3071.99}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-17","open":3060.52,"high":3087.19,"low":3052.71,"close":3084.94,"volume":262608618,"amount":349214469685.40002,"turnover":0.61,"close_adj":3084.94}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-18","open":3094.93,"high":3099.92,"low":3074.22,"close":3080.96,"volume":245634757,"amount":326002905366,"turnover":0.57,"close_adj":3080.96}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-19","open":3073.26,"high":3081.39,"low":3044.38,"close":3044.38,"volume":230895310,"amount":313108348652.40002,"turnover":0.53,"close_adj":3044.38}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-20","open":3029.3,"high":3070.26,"low":3013.69,"close":3035.05,"volume":244736145,"amount":340091337759.5,"turnover":0.57,"close_adj":3035.05}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-21","open":3038.04,"high":3055.42,"low":3026.96,"close":3038.93,"volume":245254122,"amount":315110985796.79999,"turnover":0.57,"close_adj":3038.93}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-24","open":3034.75,"high":3064.42,"low":2965.17,"close":2977.56,"volume":298085356,"amount":394725942512.59998,"turnover":0.69,"close_adj":2977.56}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-25","open":2969.16,"high":3001.72,"low":2944.26,"close":2976.28,"volume":255554160,"amount":337519280757.29999,"turnover":0.59,"close_adj":2976.28}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-26","open":2977.56,"high":3028.35,"low":2977.56,"close":2999.5,"volume":268689492,"amount":372845274629.20001,"turnover":0.62,"close_adj":2999.5}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-27","open":3005.04,"high":3017.26,"low":2981.69,"close":2982.9,"volume":265608254,"amount":381330371123,"turnover":0.62,"close_adj":2982.9}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-28","open":2967.02,"high":2974.24,"low":2908.98,"close":2915.93,"volume":292531308,"amount":385261361877.70001,"turnover":0.68,"close_adj":2915.93}
{"symbol":"000001.SH","name":"上证指数","date":"2022-10-31","open":2893.2,"high":2926.02,"low":2885.09,"close":2893.48,"volume":301994203,"amount":396654162133.5,"turnover":0.7,"close_adj":2893.48}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-01","open":2899.5,"high":2969.2,"low":2896.76,"close":2969.2,"volume":319809578,"amount":431015902874.09998,"turnover":0.74,"close_adj":2969.2}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-02","open":2960.65,"high":3019.05,"low":2954.95,"close":3003.37,"volume":325078248,"amount":457581522044.70001,"turnover":0.75,"close_adj":3003.37}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-03","open":2981.2,"high":3003.72,"low":2977.72,"close":2997.81,"volume":259348567,"amount":370653283763.40002,"turnover":0.6,"close_adj":2997.81}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-04","open":2997,"high":3081.59,"low":2997,"close":3070.8,"volume":329806740,"amount":458770093694.70001,"turnover":0.76,"close_adj":3070.8}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-07","open":3062.86,"high":3088.19,"low":3054.46,"close":3077.82,"volume":320567097,"amount":424429131518.90002,"turnover":0.74,"close_adj":3077.82}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-08","open":3077.31,"high":3078.28,"low":3047.46,"close":3064.49,"volume":256522007,"amount":338966942021.5,"turnover":0.59,"close_adj":3064.49}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-09","open":3064.46,"high":3073.92,"low":3046.19,"close":3048.17,"volume":235637324,"amount":306860895708.09998,"turnover":0.55,"close_adj":3048.17}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-10","open":3031.69,"high":3047.98,"low":3022.85,"close":3036.13,"volume":270371798,"amount":335925917722.40002,"turnover":0.63,"close_adj":3036.13}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-11","open":3099.65,"high":3117.74,"low":3070.3,"close":3087.29,"volume":409604534,"amount":513784597274.29999,"turnover":0.95,"close_adj":3087.29}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-14","open":3100.87,"high":3121.41,"low":3075.22,"close":3083.4,"volume":361788216,"amount":454546731409.09998,"turnover":0.84,"close_adj":3083.4}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-15","open":3081.13,"high":3135.59,"low":3074.5,"close":3134.08,"volume":331470577,"amount":446460007889.40002,"turnover":0.77,"close_adj":3134.08}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-16","open":3133.65,"high":3145.75,"low":3115.35,"close":3119.98,"volume":303429844,"amount":386992905050.70001,"turnover":0.7,"close_adj":3119.98}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-17","open":3110.96,"high":3115.44,"low":3087.17,"close":3115.43,"volume":287028407,"amount":377900109272.59998,"turnover":0.66,"close_adj":3115.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-18","open":3116.73,"high":3126.71,"low":3096.89,"close":3097.24,"volume":299954276,"amount":389207386467.20001,"turnover":0.69,"close_adj":3097.24}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-21","open":3078.06,"high":3085.24,"low":3056.17,"close":3085.04,"volume":256045549,"amount":345025496474.59998,"turnover":0.59,"close_adj":3085.04}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-22","open":3084.23,"high":3118.12,"low":3076.32,"close":3088.94,"volume":327565927,"amount":374142821130.40002,"turnover":0.76,"close_adj":3088.94}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-23","open":3084.74,"high":3108.24,"low":3075.32,"close":3096.91,"volume":326155449,"amount":356400844278.09998,"turnover":0.76,"close_adj":3096.91}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-24","open":3104.1,"high":3113.24,"low":3084.86,"close":3089.31,"volume":267482928,"amount":308190185804.59998,"turnover":0.62,"close_adj":3089.31}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-25","open":3085.46,"high":3111.42,"low":3077.97,"close":3101.69,"volume":311431979,"amount":325426338447.20001,"turnover":0.72,"close_adj":3101.69}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-28","open":3055.29,"high":3080.18,"low":3034.7,"close":3078.55,"volume":305811284,"amount":338549350774.79999,"turnover":0.71,"close_adj":3078.55}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-29","open":3096.11,"high":3152,"low":3096.11,"close":3149.75,"volume":391449748,"amount":439102619264.20001,"turnover":0.91,"close_adj":3149.75}
{"symbol":"000001.SH","name":"上证指数","date":"2022-11-30","open":3141.4,"high":3158.57,"low":3137.37,"close":3151.34,"volume":372718321,"amount":404504379283.40002,"turnover":0.86,"close_adj":3151.34}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-01","open":3187.99,"high":3198.41,"low":3164.53,"close":3165.47,"volume":387013056,"amount":462184974022.79999,"turnover":0.9,"close_adj":3165.47}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-02","open":3160.58,"high":3170.9,"low":3149.84,"close":3156.14,"volume":307812484,"amount":366318678808.29999,"turnover":0.71,"close_adj":3156.14}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-05","open":3181.92,"high":3213.44,"low":3177.06,"close":3211.81,"volume":447398437,"amount":479203617373.5,"turnover":1.04,"close_adj":3211.81}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-06","open":3200.28,"high":3224.82,"low":3195.08,"close":3212.53,"volume":373590296,"amount":435248700179.09998,"turnover":0.87,"close_adj":3212.53}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-07","open":3204.94,"high":3226.08,"low":3188.67,"close":3199.62,"volume":354113078,"amount":402146133137.5,"turnover":0.82,"close_adj":3199.62}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-08","open":3196.02,"high":3206.72,"low":3187.26,"close":3197.35,"volume":320969294,"amount":364935622700.5,"turnover":0.74,"close_adj":3197.35}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-09","open":3197.12,"high":3212.11,"low":3182.91,"close":3206.95,"volume":373343209,"amount":447750222046.79999,"turnover":0.86,"close_adj":3206.95}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-12","open":3195.87,"high":3196.72,"low":3176.58,"close":3179.04,"volume":333381792,"amount":394919615249.5,"turnover":0.77,"close_adj":3179.04}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-13","open":3179.44,"high":3187.2,"low":3171.48,"close":3176.33,"volume":285821200,"amount":333539763009.70001,"turnover":0.66,"close_adj":3176.33}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-14","open":3178.55,"high":3189.84,"low":3168.59,"close":3176.53,"volume":265623569,"amount":333950671128.20001,"turnover":0.62,"close_adj":3176.53}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-15","open":3177.2,"high":3179.1,"low":3158.45,"close":3168.65,"volume":243023333,"amount":305204998562.40002,"turnover":0.56,"close_adj":3168.65}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-16","open":3156.13,"high":3175.35,"low":3151.61,"close":3167.86,"volume":259771795,"amount":307227738354.5,"turnover":0.6,"close_adj":3167.86}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-19","open":3165.31,"high":3170.26,"low":3096.1,"close":3107.12,"volume":278513541,"amount":307934621461.90002,"turnover":0.64,"close_adj":3107.12}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-20","open":3098.95,"high":3100.75,"low":3061.51,"close":3073.77,"volume":218836766,"amount":261716073427.20001,"turnover":0.51,"close_adj":3073.77}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-21","open":3078.33,"high":3085.8,"low":3060.55,"close":3068.41,"volume":189067920,"amount":226852792581.10001,"turnover":0.44,"close_adj":3068.41}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-22","open":3085.8,"high":3096.24,"low":3044.6,"close":3054.43,"volume":223639537,"amount":266315477432.39999,"turnover":0.52,"close_adj":3054.43}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-23","open":3038.84,"high":3061.87,"low":3031.54,"close":3045.87,"volume":192020305,"amount":233335246195.60001,"turnover":0.44,"close_adj":3045.87}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-26","open":3048.2,"high":3071.84,"low":3047.35,"close":3065.56,"volume":206503893,"amount":255470265306.79999,"turnover":0.48,"close_adj":3065.56}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-27","open":3077.75,"high":3098.08,"low":3074.31,"close":3095.57,"volume":222218322,"amount":267946785441.89999,"turnover":0.51,"close_adj":3095.57}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-28","open":3088.62,"high":3098.65,"low":3079.43,"close":3087.4,"volume":224554151,"amount":260508525682.60001,"turnover":0.52,"close_adj":3087.4}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-29","open":3076.73,"high":3086,"low":3064.46,"close":3073.7,"volume":215570676,"amount":253916981220.20001,"turnover":0.5,"close_adj":3073.7}
{"symbol":"000001.SH","name":"上证指数","date":"2022-12-30","open":3084.52,"high":3096.31,"low":3082.2,"close":3089.26,"volume":217545344,"amount":250355950864.60001,"turnover":0.5,"close_adj":3089.26}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-03","open":3087.51,"high":3119.86,"low":3073.05,"close":3116.51,"volume":281370362,"amount":331392138948,"turnover":0.65,"close_adj":3116.51}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-04","open":3117.57,"high":3129.09,"low":3109.45,"close":3123.52,"volume":273313626,"amount":316391228728,"turnover":0.63,"close_adj":3123.52}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-05","open":3132.76,"high":3159.43,"low":3130.23,"close":3155.22,"volume":257003018,"amount":335635934527.5,"turnover":0.6,"close_adj":3155.22}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-06","open":3155.07,"high":3170.74,"low":3151.84,"close":3157.64,"volume":257380255,"amount":338539843686.59998,"turnover":0.6,"close_adj":3157.64}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-09","open":3169.37,"high":3183.58,"low":3165.43,"close":3176.08,"volume":258115218,"amount":342693770974.09998,"turnover":0.6,"close_adj":3176.08}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-10","open":3178.02,"high":3178.16,"low":3165.14,"close":3169.51,"volume":232984175,"amount":310357698608.40002,"turnover":0.54,"close_adj":3169.51}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-11","open":3172.38,"high":3184.76,"low":3160.89,"close":3161.84,"volume":237742869,"amount":309248892854.40002,"turnover":0.55,"close_adj":3161.84}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-12","open":3167.27,"high":3171.59,"low":3153.4,"close":3163.45,"volume":216671305,"amount":275371843343.40002,"turnover":0.5,"close_adj":3163.45}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-13","open":3170.35,"high":3195.31,"low":3167.51,"close":3195.31,"volume":220226897,"amount":288062499132.29999,"turnover":0.51,"close_adj":3195.31}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-16","open":3198.52,"high":3251.37,"low":3197.32,"close":3227.59,"volume":306749549,"amount":413219640959.90002,"turnover":0.71,"close_adj":3227.59}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-17","open":3229.44,"high":3231.26,"low":3211.76,"close":3224.24,"volume":226592230,"amount":302611778528.59998,"turnover":0.52,"close_adj":3224.24}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-18","open":3227.59,"high":3234.82,"low":3220.37,"close":3224.41,"volume":212109730,"amount":266068176682.39999,"turnover":0.49,"close_adj":3224.41}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-19","open":3221.52,"high":3240.28,"low":3210.38,"close":3240.28,"volume":226465030,"amount":296815557255.90002,"turnover":0.52,"close_adj":3240.28}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-20","open":3247.2,"high":3267.06,"low":3247.2,"close":3264.81,"volume":273219182,"amount":329028168424.90002,"turnover":0.63,"close_adj":3264.81}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-30","open":3308.87,"high":3310.49,"low":3266.76,"close":3269.32,"volume":353325829,"amount":453177014110.29999,"turnover":0.82,"close_adj":3269.32}
{"symbol":"000001.SH","name":"上证指数","date":"2023-01-31","open":3266.14,"high":3277.25,"low":3252.01,"close":3255.67,"volume":300162957,"amount":375260749568.70001,"turnover":0.7,"close_adj":3255.67}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-01","open":3262.2,"high":3284.92,"low":3245.41,"close":3284.92,"volume":339509410,"amount":413395187748.5,"turnover":0.79,"close_adj":3284.92}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-02","open":3291.78,"high":3295.76,"low":3272.41,"close":3285.67,"volume":333413133,"amount":428662803430.20001,"turnover":0.77,"close_adj":3285.67}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-03","open":3275.66,"high":3275.66,"low":3235.35,"close":3263.41,"volume":293342814,"amount":378648522965.29999,"turnover":0.68,"close_adj":3263.41}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-06","open":3244.7,"high":3250.35,"low":3226.21,"close":3238.7,"volume":267053107,"amount":349127264894.70001,"turnover":0.62,"close_adj":3238.7}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-07","open":3245.23,"high":3250.03,"low":3233.83,"close":3248.09,"volume":250946450,"amount":321257641942.90002,"turnover":0.58,"close_adj":3248.09}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-08","open":3251.5,"high":3257.11,"low":3230.44,"close":3232.11,"volume":234530481,"amount":293332736125.79999,"turnover":0.54,"close_adj":3232.11}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-09","open":3227.73,"high":3270.38,"low":3225.77,"close":3270.38,"volume":254754529,"amount":351760831733.20001,"turnover":0.59,"close_adj":3270.38}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-10","open":3266.44,"high":3269.99,"low":3247.23,"close":3260.67,"volume":260626926,"amount":341749872023.90002,"turnover":0.6,"close_adj":3260.67}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-13","open":3256.99,"high":3285.09,"low":3252.63,"close":3284.16,"volume":297213188,"amount":397011413405.70001,"turnover":0.69,"close_adj":3284.16}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-14","open":3288.97,"high":3293.73,"low":3279.19,"close":3293.28,"volume":270974168,"amount":355558052442.5,"turnover":0.63,"close_adj":3293.28}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-15","open":3294.02,"high":3296.2,"low":3274.55,"close":3280.49,"volume":269939123,"amount":357621816130.5,"turnover":0.63,"close_adj":3280.49}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-16","open":3281.74,"high":3308.83,"low":3231.34,"close":3249.03,"volume":380863545,"amount":468382512227.40002,"turnover":0.88,"close_adj":3249.03}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-17","open":3244.73,"high":3262.47,"low":3223.26,"close":3224.02,"volume":278451237,"amount":355625842542.70001,"turnover":0.64,"close_adj":3224.02}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-20","open":3230.47,"high":3291.04,"low":3225.84,"close":3290.34,"volume":325007733,"amount":397720315305.09998,"turnover":0.75,"close_adj":3290.34}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-21","open":3291.63,"high":3308.79,"low":3282.44,"close":3306.52,"volume":324409449,"amount":390691271556,"turnover":0.75,"close_adj":3306.52}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-22","open":3292.05,"high":3307.03,"low":3286.72,"close":3291.15,"volume":255403985,"amount":320515620001.20001,"turnover":0.59,"close_adj":3291.15}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-23","open":3293.52,"high":3307.44,"low":3275.36,"close":3287.48,"volume":262324304,"amount":334364534378.29999,"turnover":0.61,"close_adj":3287.48}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-24","open":3287.26,"high":3288.39,"low":3253.97,"close":3267.16,"volume":234206306,"amount":308004347731,"turnover":0.54,"close_adj":3267.16}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-27","open":3257,"high":3276.58,"low":3251.72,"close":3258.03,"volume":242855344,"amount":324605090924.79999,"turnover":0.56,"close_adj":3258.03}
{"symbol":"000001.SH","name":"上证指数","date":"2023-02-28","open":3265.74,"high":3280.42,"low":3246.14,"close":3279.61,"volume":251625032,"amount":318030137286.40002,"turnover":0.58,"close_adj":3279.61}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-01","open":3279.14,"high":3315.16,"low":3272.04,"close":3312.35,"volume":318398704,"amount":384387413830.29999,"turnover":0.74,"close_adj":3312.35}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-02","open":3308.01,"high":3320.74,"low":3306.46,"close":3310.65,"volume":328520016,"amount":389390626878.79999,"turnover":0.76,"close_adj":3310.65}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-03","open":3314.77,"high":3330.6,"low":3302.62,"close":3328.39,"volume":343996919,"amount":388860006704.90002,"turnover":0.8,"close_adj":3328.39}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-06","open":3332.02,"high":3333.06,"low":3308.73,"close":3322.03,"volume":340530446,"amount":431616811145,"turnover":0.79,"close_adj":3322.03}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-07","open":3320.21,"high":3342.86,"low":3284.41,"close":3285.1,"volume":389957956,"amount":430081145229.29999,"turnover":0.9,"close_adj":3285.1}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-08","open":3271.88,"high":3283.25,"low":3263.69,"close":3283.25,"volume":260443547,"amount":312822175700.70001,"turnover":0.6,"close_adj":3283.25}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-09","open":3285.94,"high":3289.06,"low":3260,"close":3276.09,"volume":264021859,"amount":328825695492.5,"turnover":0.61,"close_adj":3276.09}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-10","open":3255.51,"high":3262.15,"low":3229.5,"close":3230.08,"volume":281135410,"amount":342198577588.09998,"turnover":0.65,"close_adj":3230.08}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-13","open":3228.12,"high":3268.7,"low":3228.12,"close":3268.7,"volume":294928087,"amount":364414206511.70001,"turnover":0.68,"close_adj":3268.7}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-14","open":3261.92,"high":3262,"low":3216.99,"close":3245.31,"volume":319906033,"amount":409976276120.90002,"turnover":0.74,"close_adj":3245.31}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-15","open":3261.03,"high":3273.12,"low":3256.86,"close":3263.31,"volume":305168798,"amount":373276384409.5,"turnover":0.71,"close_adj":3263.31}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-16","open":3244.47,"high":3257.43,"low":3224.72,"close":3226.89,"volume":327389632,"amount":392910208396.70001,"turnover":0.76,"close_adj":3226.89}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-17","open":3245.26,"high":3279.92,"low":3240.16,"close":3250.55,"volume":343001022,"amount":431983057736.5,"turnover":0.79,"close_adj":3250.55}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-20","open":3253.93,"high":3267.99,"low":3231.65,"close":3234.91,"volume":392517391,"amount":480292404943.90002,"turnover":0.91,"close_adj":3234.91}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-21","open":3240.84,"high":3256,"low":3237.89,"close":3255.65,"volume":301810779,"amount":388047055874.79999,"turnover":0.7,"close_adj":3255.65}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-22","open":3263.41,"high":3279.39,"low":3255.74,"close":3265.75,"volume":290840462,"amount":382509081309.40002,"turnover":0.67,"close_adj":3265.75}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-23","open":3258.78,"high":3286.65,"low":3252.99,"close":3286.65,"volume":306118393,"amount":426564792579.09998,"turnover":0.71,"close_adj":3286.65}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-24","open":3282.74,"high":3282.74,"low":3260.84,"close":3265.65,"volume":324513337,"amount":430761598863.20001,"turnover":0.75,"close_adj":3265.65}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-27","open":3261.82,"high":3261.82,"low":3229.7,"close":3251.4,"volume":337861206,"amount":453585768740.5,"turnover":0.78,"close_adj":3251.4}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-28","open":3256.6,"high":3264.1,"low":3241.74,"close":3245.38,"volume":295682660,"amount":396882943367.79999,"turnover":0.68,"close_adj":3245.38}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-29","open":3253.62,"high":3254.56,"low":3229.58,"close":3240.06,"volume":296900508,"amount":405542776865.40002,"turnover":0.69,"close_adj":3240.06}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-30","open":3243.07,"high":3263.74,"low":3220.98,"close":3261.25,"volume":299898295,"amount":401634271105.20001,"turnover":0.69,"close_adj":3261.25}
{"symbol":"000001.SH","name":"上证指数","date":"2023-03-31","open":3263.41,"high":3278.42,"low":3260.04,"close":3272.86,"volume":283613746,"amount":396689286254.29999,"turnover":0.66,"close_adj":3272.86}