获取数据
{"code":0,"msg":"","data":{"sh600104":{"qfqday":[["2018-05-29","33.476","33.808","34.149","33.154","187922.000"],["2018-05-30","33.495","33.410","34.083","33.183","156228.000"],["2018-05-31","33.694","34.358","34.765","33.628","262645.000"],["2018-06-01","34.367","33.808","34.490","33.429","146862.000"],["2018-06-04","33.979","34.310","34.405","33.903","117664.000"],["2018-06-05","34.216","34.348","34.405","33.656","110147.000"],["2018-06-06","34.272","34.111","34.358","33.884","90326.000"],["2018-06-07","34.083","33.732","34.121","33.647","112003.000"],["2018-06-08","34.036","34.159","34.481","33.846","177504.000"],["2018-06-11","33.950","34.490","34.500","33.865","129992.000"],["2018-06-12","34.547","34.803","35.050","34.178","156620.000"],["2018-06-13","34.784","34.737","34.870","34.462","97605.000"],["2018-06-14","34.547","34.803","34.851","34.178","152539.000"],["2018-06-15","34.851","34.623","34.851","33.903","207097.000"],["2018-06-19","34.168","34.879","35.012","33.723","470243.000"],["2018-06-20","34.576","34.055","34.756","33.552","186367.000"],["2018-06-21","33.941","33.950","34.168","33.789","169182.000"],["2018-06-22","33.865","33.419","33.979","33.325","110184.000"],["2018-06-25","33.419","33.315","33.600","32.936","167142.000"],["2018-06-26","33.410","33.315","33.571","32.794","171462.000"],["2018-06-27","33.410","33.401","33.950","33.154","192885.000"],["2018-06-28","33.069","32.178","33.363","32.102","195442.000"],["2018-06-29","32.453","33.164","33.173","32.074","169101.000"],["2018-07-02","33.173","31.694","33.201","30.680","197171.000"],["2018-07-03","31.230","31.116","31.770","30.548","188467.000"],["2018-07-04","31.040","31.116","31.486","30.936","131467.000"],["2018-07-05","31.325","31.590","31.808","30.851","190189.000"],["2018-07-06","31.657","31.960","32.187","31.334","130801.000"],["2018-07-09","31.969","32.680","32.765","31.969","154861.000"],["2018-07-10","32.841","32.832","33.258","32.548","130418.000"],["2018-07-11","32.462","32.870","32.936","32.358","88813.000"],["2018-07-12","32.908","32.595","33.581","32.566","258130.000"],["2018-07-13","32.765","33.201","33.258","32.728","140550.000"],["2018-07-16","33.296","33.220","33.770","32.917","165701.000"],["2018-07-17","33.000","32.680","33.090","32.580","155090.000",{"nd":"2017","fh_sh":"18.3","djr":"2018-07-16","cqr":"2018-07-17","FHcontent":"10\u6d3e18.3\u5143"}],["2018-07-18","32.600","32.610","32.900","32.360","105944.000"],["2018-07-19","32.730","31.800","32.750","31.550","128804.000"],["2018-07-20","31.920","32.400","32.510","31.600","115538.000"],["2018-07-23","32.550","32.600","32.840","32.440","136018.000"],["2018-07-24","32.700","32.570","32.980","32.390","202707.000"],["2018-07-25","32.700","32.740","32.860","32.440","108379.000"],["2018-07-26","32.740","32.140","32.800","31.960","131486.000"],["2018-07-27","31.990","31.180","32.100","31.130","212314.000"],["2018-07-30","31.200","31.680","31.690","31.110","113041.000"],["2018-07-31","31.610","31.880","31.970","31.060","131174.000"],["2018-08-01","32.030","31.370","32.180","31.340","129676.000"],["2018-08-02","31.380","30.360","31.500","29.920","182709.000"],["2018-08-03","30.160","29.070","30.330","29.010","213250.000"],["2018-08-06","29.290","29.350","29.620","29.030","140422.000"],["2018-08-07","29.550","30.020","30.130","29.260","137752.000"],["2018-08-08","29.890","29.040","30.080","28.880","152788.000"],["2018-08-09","28.860","30.000","30.050","28.830","148523.000"],["2018-08-10","30.050","29.990","30.180","29.750","76963.000"],["2018-08-13","29.770","29.620","29.780","29.060","110051.000"],["2018-08-14","29.550","29.890","29.910","29.410","86540.000"],["2018-08-15","29.710","29.170","29.800","28.850","147784.000"],["2018-08-16","28.880","28.340","29.150","28.240","155021.000"],["2018-08-17","28.550","28.030","28.690","28.010","81907.000"],["2018-08-20","28.290","28.100","28.300","27.500","127885.000"],["2018-08-21","28.090","28.450","28.650","28.090","91190.000"],["2018-08-22","28.460","28.550","28.560","28.150","70150.000"],["2018-08-23","28.490","28.270","28.730","28.130","96208.000"],["2018-08-24","28.270","28.370","28.510","28.100","71612.000"],["2018-08-27","28.500","29.150","29.280","28.390","143740.000"],["2018-08-28","29.140","28.870","29.410","28.780","112849.000"],["2018-08-29","28.750","28.500","28.940","28.410","97176.000"],["2018-08-30","28.500","28.620","28.820","28.500","90193.000"],["2018-08-31","28.790","29.150","29.320","28.660","204159.000"],["2018-09-03","29.000","29.060","29.280","28.780","105699.000"],["2018-09-04","28.920","29.050","29.200","28.650","89487.000"],["2018-09-05","28.800","28.080","29.030","28.060","104547.000"],["2018-09-06","28.090","28.280","28.500","28.080","109694.000"],["2018-09-07","28.430","28.410","28.850","28.240","77865.000"],["2018-09-10","28.360","28.450","28.700","28.250","75983.000"],["2018-09-11","28.440","28.280","28.450","27.930","90389.000"],["2018-09-12","28.050","28.230","28.480","27.970","60301.000"],["2018-09-13","28.480","28.800","28.800","28.230","100421.000"],["2018-09-14","28.600","29.350","29.500","28.600","168811.000"],["2018-09-17","29.320","29.320","29.520","28.950","65708.000"],["2018-09-18","29.080","29.570","29.610","29.080","98662.000"],["2018-09-19","29.630","29.850","30.210","29.370","176711.000"],["2018-09-20","29.850","29.670","30.000","29.390","88497.000"],["2018-09-21","29.670","31.280","31.550","29.670","261503.000"],["2018-09-25","31.060","31.420","31.630","30.970","150562.000"],["2018-09-26","31.380","31.700","32.290","31.380","292481.000"],["2018-09-27","31.750","31.310","31.750","31.050","199973.000"],["2018-09-28","31.680","33.280","33.280","31.340","345685.000"],["2018-10-08","32.300","30.010","32.300","29.950","458869.000"],["2018-10-09","29.940","30.050","30.270","29.900","150292.000"],["2018-10-10","29.950","29.350","30.000","28.740","237388.000"],["2018-10-11","28.400","28.460","28.570","27.990","213353.000"],["2018-10-12","28.520","28.390","29.310","28.040","347869.000"],["2018-10-15","28.330","27.000","28.330","26.770","336866.000"],["2018-10-16","26.880","27.150","27.190","26.550","179077.000"],["2018-10-17","27.380","27.720","27.780","27.150","188485.000"],["2018-10-18","27.710","27.510","28.040","27.250","150945.000"],["2018-10-19","27.590","28.160","28.480","27.110","261788.000"],["2018-10-22","28.160","28.860","29.190","28.160","245140.000"],["2018-10-23","29.000","27.780","29.080","27.700","147588.000"],["2018-10-24","28.100","27.630","28.330","27.550","165959.000"],["2018-10-25","27.500","27.430","27.830","26.910","153842.000"],["2018-10-26","27.520","27.520","28.100","27.490","132500.000"],["2018-10-29","27.800","27.090","27.880","26.510","177362.000"],["2018-10-30","27.880","27.420","28.400","27.270","270945.000"],["2018-10-31","27.330","27.110","27.600","26.890","233787.000"],["2018-11-01","27.270","27.430","28.150","27.130","252489.000"],["2018-11-02","28.080","28.100","28.170","27.730","250922.000"],["2018-11-05","28.000","27.700","28.190","27.560","198741.000"],["2018-11-06","27.880","27.550","27.880","27.220","111102.000"],["2018-11-07","27.560","27.020","27.640","26.920","203667.000"],["2018-11-08","27.200","27.200","27.350","26.970","143032.000"],["2018-11-09","27.000","27.220","27.400","26.940","102651.000"],["2018-11-12","27.000","27.350","27.420","26.970","117744.000"],["2018-11-13","27.040","27.470","27.630","27.010","112021.000"],["2018-11-14","27.470","26.990","27.500","26.960","134448.000"],["2018-11-15","27.050","26.700","27.100","26.560","271842.000"],["2018-11-16","26.710","26.100","26.710","26.060","345939.000"],["2018-11-19","26.230","25.750","26.250","25.510","290139.000"],["2018-11-20","25.750","25.680","25.920","25.520","193365.000"],["2018-11-21","25.500","25.420","25.620","25.240","144701.000"],["2018-11-22","25.500","25.770","25.810","25.220","181680.000"],["2018-11-23","25.650","25.120","25.650","25.060","158793.000"],["2018-11-26","25.210","24.750","25.220","24.710","127223.000"],["2018-11-27","24.800","24.580","24.890","24.550","117228.000"],["2018-11-28","24.670","24.930","24.950","24.470","140110.000"],["2018-11-29","24.990","24.930","25.070","24.750","105402.000"],["2018-11-30","24.810","24.850","24.900","24.650","125927.000"],["2018-12-03","25.250","25.380","25.600","25.150","315564.000"],["2018-12-04","25.400","25.100","25.400","24.860","148686.000"],["2018-12-05","24.730","24.990","25.050","24.710","147847.000"],["2018-12-06","24.520","24.700","24.850","24.510","163404.000"],["2018-12-07","24.690","24.720","24.770","24.560","74079.000"],["2018-12-10","24.510","24.300","24.650","24.130","152041.000"],["2018-12-11","24.200","24.460","24.460","24.200","68244.000"],["2018-12-12","24.680","24.730","24.870","24.540","114809.000"],["2018-12-13","24.830","24.800","25.010","24.710","204157.000"],["2018-12-14","24.700","24.730","24.850","24.610","198641.000"],["2018-12-17","24.730","25.110","25.290","24.600","285843.000"],["2018-12-18","24.890","25.000","25.300","24.860","186734.000"],["2018-12-19","25.050","25.500","25.800","25.050","362074.000"],["2018-12-20","25.400","25.380","25.780","24.870","273445.000"],["2018-12-21","25.450","25.600","25.650","25.080","204140.000"],["2018-12-24","25.500","25.860","25.880","25.210","215035.000"],["2018-12-25","25.900","26.240","26.250","25.490","256302.000"],["2018-12-26","26.270","26.750","26.910","25.960","425613.000"],["2018-12-27","26.910","27.160","27.880","25.970","504596.000"],["2018-12-28","26.700","26.670","26.950","26.050","385227.000"],["2019-01-02","26.380","25.240","26.380","24.950","222217.000"],["2019-01-03","25.250","24.780","25.500","24.760","202232.000"],["2019-01-04","24.510","24.750","24.930","24.310","288076.000"],["2019-01-07","24.800","24.600","25.040","24.600","288675.000"],["2019-01-08","24.590","24.300","24.590","24.230","208636.000"],["2019-01-09","24.990","25.200","26.070","24.980","766754.000"],["2019-01-10","25.250","24.840","25.290","24.780","341056.000"],["2019-01-11","24.890","25.170","25.400","24.890","226291.000"],["2019-01-14","25.100","24.870","25.390","24.800","252493.000"],["2019-01-15","25.010","25.140","25.340","24.790","331360.000"],["2019-01-16","25.180","25.450","25.590","25.110","278248.000"],["2019-01-17","25.520","25.030","25.560","25.020","250926.000"],["2019-01-18","25.280","25.390","25.450","25.000","400469.000"],["2019-01-21","25.450","26.130","26.290","25.450","456954.000"],["2019-01-22","26.220","25.410","26.220","25.300","225611.000"],["2019-01-23","25.350","25.300","25.590","25.180","238642.000"],["2019-01-24","25.400","25.700","25.880","24.940","283422.000"],["2019-01-25","25.720","26.230","26.440","25.590","488782.000"],["2019-01-28","26.200","26.090","26.950","25.990","395268.000"],["2019-01-29","26.490","26.180","26.500","25.730","249995.000"],["2019-01-30","26.120","26.010","26.240","25.920","161896.000"],["2019-01-31","26.190","26.600","26.780","26.100","286167.000"],["2019-02-01","26.890","26.650","26.890","26.250","193436.000"],["2019-02-11","26.280","26.990","27.000","26.280","264077.000"],["2019-02-12","27.050","26.800","27.190","26.560","329788.000"],["2019-02-13","26.750","27.770","27.980","26.730","471827.000"],["2019-02-14","27.590","27.600","27.930","27.450","237397.000"],["2019-02-15","26.900","26.230","26.900","26.060","542325.000"],["2019-02-18","26.400","27.300","27.490","26.310","393033.000"],["2019-02-19","27.310","27.620","28.010","27.150","321050.000"],["2019-02-20","27.900","28.220","28.470","27.700","348459.000"],["2019-02-21","28.350","28.630","28.960","28.060","312631.000"],["2019-02-22","28.590","28.410","28.590","28.080","206887.000"],["2019-02-25","28.090","29.310","29.400","28.090","487835.000"],["2019-02-26","29.110","28.450","29.220","28.380","329021.000"],["2019-02-27","28.300","28.290","28.580","28.080","284489.000"],["2019-02-28","28.320","28.320","28.520","28.110","208529.000"],["2019-03-01","28.500","28.680","28.730","28.190","255317.000"],["2019-03-04","28.620","28.540","29.250","28.500","490701.000"],["2019-03-05","28.800","28.120","28.800","27.750","550717.000"],["2019-03-06","28.080","27.770","28.110","27.520","496749.000"],["2019-03-07","27.770","27.010","27.780","26.890","533286.000"],["2019-03-08","26.800","26.490","26.800","26.390","363053.000"],["2019-03-11","26.480","26.680","26.830","26.410","445646.000"],["2019-03-12","26.590","26.740","26.910","26.440","544021.000"],["2019-03-13","26.580","25.560","26.580","25.500","787482.000"],["2019-03-14","25.540","25.760","25.950","25.390","493079.000"],["2019-03-15","25.780","25.780","26.080","25.610","442612.000"],["2019-03-18","25.950","26.350","26.430","25.670","513306.000"],["2019-03-19","26.450","26.600","26.700","26.260","484522.000"],["2019-03-20","26.590","26.380","26.650","26.260","287751.000"],["2019-03-21","26.380","26.170","26.470","26.140","341610.000"],["2019-03-22","26.150","26.240","26.410","25.900","398855.000"],["2019-03-25","25.900","25.580","26.000","25.570","358167.000"],["2019-03-26","25.690","25.720","25.800","25.520","250346.000"],["2019-03-27","25.730","25.390","25.850","25.280","374189.000"],["2019-03-28","25.300","25.360","25.400","25.010","294749.000"],["2019-03-29","25.350","26.070","26.090","25.250","452746.000"],["2019-04-01","26.240","26.590","26.830","26.240","593451.000"],["2019-04-02","26.500","26.420","26.600","26.170","675349.000"],["2019-04-03","26.350","27.170","27.170","26.260","857965.000"],["2019-04-04","27.350","28.610","28.950","27.350","1183779.000"],["2019-04-08","28.610","28.080","28.860","27.810","621050.000"],["2019-04-09","28.010","28.580","28.880","28.010","598183.000"],["2019-04-10","28.300","29.230","30.000","28.000","829132.000"],["2019-04-11","29.480","28.980","30.260","28.790","596097.000"],["2019-04-12","28.980","28.300","29.470","28.010","413742.000"],["2019-04-15","28.750","28.060","29.430","28.020","458265.000"],["2019-04-16","28.120","28.520","28.590","27.550","333788.000"],["2019-04-17","28.680","30.220","30.300","28.660","990508.000"],["2019-04-18","30.230","29.540","30.300","29.380","364009.000"],["2019-04-19","29.530","29.630","30.100","29.170","281055.000"],["2019-04-22","29.470","28.420","29.500","28.230","371873.000"],["2019-04-23","28.560","28.410","28.870","28.280","340536.000"],["2019-04-24","28.610","28.420","28.750","28.020","242235.000"],["2019-04-25","28.200","27.390","28.350","27.280","384556.000"],["2019-04-26","27.210","26.580","27.360","26.520","385869.000"],["2019-04-29","26.600","26.720","27.020","26.460","353081.000"],["2019-04-30","26.720","27.380","27.400","26.630","280211.000"],["2019-05-06","26.640","26.120","27.000","25.770","449338.000"],["2019-05-07","26.270","26.170","26.600","25.880","310634.000"],["2019-05-08","25.610","25.930","26.440","25.600","223379.000"],["2019-05-09","25.780","25.550","26.090","25.380","285968.000"],["2019-05-10","25.660","26.330","26.330","25.210","347176.000"],["2019-05-13","25.730","25.520","25.880","25.350","224029.000"],["2019-05-14","25.170","25.260","25.680","25.170","221343.000"],["2019-05-15","25.320","25.710","25.830","25.320","236555.000"],["2019-05-16","25.800","26.030","26.200","25.720","204511.000"],["2019-05-17","26.030","25.480","26.030","25.380","162165.000"],["2019-05-20","25.470","24.880","25.800","24.680","253430.000"],["2019-05-21","24.970","24.960","25.230","24.770","186464.000"],["2019-05-22","24.970","24.490","24.970","24.410","232596.000"],["2019-05-23","24.480","23.340","24.480","23.210","438606.000"],["2019-05-24","23.350","23.470","23.930","22.910","432819.000"],["2019-05-27","23.300","23.720","23.750","22.690","349138.000"],["2019-05-28","23.510","24.780","24.780","23.460","527802.000"],["2019-05-29","24.500","24.290","24.590","24.200","220460.000"],["2019-05-30","24.300","24.050","24.370","23.730","186814.000"],["2019-05-31","24.000","23.950","24.350","23.740","145202.000"],["2019-06-03","24.450","24.400","24.650","24.040","222492.000"],["2019-06-04","24.500","24.670","24.770","24.190","190776.000"],["2019-06-05","24.770","24.520","24.900","24.470","156861.000"],["2019-06-06","24.620","24.560","24.740","24.360","164369.000"],["2019-06-10","24.890","24.280","25.280","24.150","289789.000"],["2019-06-11","24.080","24.550","24.700","23.900","229170.000"],["2019-06-12","24.430","24.740","24.750","24.160","167498.000"],["2019-06-13","24.720","24.580","24.780","24.270","150527.000"],["2019-06-14","24.550","24.300","24.750","24.200","153066.000"],["2019-06-17","24.400","24.360","24.550","24.300","127351.000"],["2019-06-18","24.400","24.100","24.560","24.060","147260.000"],["2019-06-19","24.500","24.420","24.650","24.370","193370.000"],["2019-06-20","24.490","24.990","25.080","24.320","306051.000"],["2019-06-21","25.000","25.260","25.290","25.000","211942.000"],["2019-06-24","25.190","25.400","25.450","25.040","131794.000"],["2019-06-25","25.470","25.280","25.580","25.180","182675.000"],["2019-06-26","25.200","25.600","25.770","25.180","185848.000"],["2019-06-27","25.700","25.540","26.060","25.380","186443.000"],["2019-06-28","25.570","25.500","25.880","25.320","153719.000"],["2019-07-01","25.780","26.050","26.240","25.780","264994.000"],["2019-07-02","26.000","26.780","27.100","25.820","370204.000"],["2019-07-03","26.810","26.800","26.970","26.600","259852.000"],["2019-07-04","26.850","26.850","27.480","26.800","268546.000"],["2019-07-05","26.850","26.970","27.130","26.460","222524.000"],["2019-07-08","26.980","26.190","27.050","26.050","239256.000"],["2019-07-09","26.290","26.230","26.820","26.100","294641.000"],["2019-07-10","26.410","25.690","26.430","25.580","227175.000"],["2019-07-11","25.870","25.530","26.080","25.380","240174.000"],["2019-07-12","24.490","23.900","24.490","23.650","346931.000",{"nd":"2018","fh_sh":"12.6","djr":"2019-07-11","cqr":"2019-07-12","FHcontent":"10\u6d3e12.6\u5143"}],["2019-07-15","23.850","24.190","24.430","23.040","330001.000"],["2019-07-16","24.230","23.960","24.350","23.880","152473.000"],["2019-07-17","23.880","24.090","24.320","23.580","181119.000"],["2019-07-18","23.970","23.660","23.980","23.620","124326.000"],["2019-07-19","23.720","23.710","24.050","23.500","154473.000"],["2019-07-22","23.700","23.390","23.830","23.340","136250.000"],["2019-07-23","23.430","23.890","24.110","23.330","201511.000"],["2019-07-24","24.000","24.690","24.800","24.000","248186.000"],["2019-07-25","24.700","24.350","24.850","24.280","173229.000"],["2019-07-26","24.200","24.350","24.430","24.130","116354.000"],["2019-07-29","24.320","24.670","24.710","24.060","149328.000"],["2019-07-30","24.600","24.900","25.260","24.520","293999.000"],["2019-07-31","25.000","24.840","25.080","24.790","167931.000"],["2019-08-01","24.900","24.590","25.040","24.520","154824.000"],["2019-08-02","23.900","24.180","24.390","23.600","209464.000"],["2019-08-05","24.100","23.610","24.230","23.610","180847.000"],["2019-08-06","23.350","23.820","24.070","23.170","274064.000"],["2019-08-07","23.910","23.620","24.220","23.550","196527.000"],["2019-08-08","23.980","24.380","24.470","23.750","189773.000"],["2019-08-09","24.470","24.380","24.990","24.100","191967.000"],["2019-08-12","24.390","24.310","24.620","24.240","135574.000"],["2019-08-13","24.210","23.930","24.510","23.820","184405.000"],["2019-08-14","24.210","24.400","24.600","24.100","212518.000"],["2019-08-15","24.150","24.650","24.960","23.970","337818.000"],["2019-08-16","24.700","24.540","24.920","24.490","204578.000"],["2019-08-19","24.800","24.500","25.000","24.220","363658.000"],["2019-08-20","24.490","24.260","24.500","24.070","230216.000"],["2019-08-21","24.180","24.090","24.240","23.940","201927.000"],["2019-08-22","24.160","24.270","24.420","24.050","154854.000"],["2019-08-23","24.270","24.600","24.710","24.200","241843.000"],["2019-08-26","24.260","24.030","24.380","23.960","300678.000"],["2019-08-27","24.150","24.960","25.200","24.150","629698.000"],["2019-08-28","25.370","25.080","26.180","24.700","408542.000"],["2019-08-29","25.080","24.720","25.280","24.580","195586.000"],["2019-08-30","24.850","25.080","25.400","24.620","337599.000"],["2019-09-02","24.970","24.940","25.600","24.910","297231.000"],["2019-09-03","25.030","24.610","25.040","24.400","297909.000"],["2019-09-04","24.600","24.630","24.660","24.320","203124.000"],["2019-09-05","24.760","25.260","25.400","24.760","404262.000"],["2019-09-06","25.500","25.940","26.180","25.490","303030.000"],["2019-09-09","26.100","26.080","26.320","25.810","323504.000"],["2019-09-10","26.090","25.500","26.170","25.420","229143.000"],["2019-09-11","25.500","25.340","25.520","25.180","173303.000"],["2019-09-12","25.440","25.140","25.450","25.000","258103.000"],["2019-09-16","25.440","25.010","25.440","24.970","294169.000"],["2019-09-17","25.000","24.700","25.020","24.590","200556.000"],["2019-09-18","24.820","24.770","24.990","24.680","190024.000"],["2019-09-19","24.880","24.780","24.940","24.610","158095.000"],["2019-09-20","24.810","24.660","24.840","24.560","323572.000"],["2019-09-23","24.500","24.270","24.530","23.950","352488.000"],["2019-09-24","24.270","24.200","24.400","24.120","297995.000"],["2019-09-25","24.090","23.670","24.150","23.570","321227.000"],["2019-09-26","23.760","23.800","23.930","23.660","239173.000"],["2019-09-27","23.780","23.700","23.800","23.570","154435.000"],["2019-09-30","23.650","23.780","24.100","23.600","159766.000"],["2019-10-08","23.790","23.700","23.860","23.650","132595.000"],["2019-10-09","23.610","23.440","23.690","23.340","164486.000"],["2019-10-10","23.450","23.910","23.950","23.420","172966.000"],["2019-10-11","23.990","23.930","23.990","23.750","113294.000"],["2019-10-14","24.000","24.390","24.480","23.970","226972.000"],["2019-10-15","24.600","23.930","24.600","23.890","233271.000"],["2019-10-16","24.150","24.150","24.200","23.910","115707.000"],["2019-10-17","24.150","23.780","24.210","23.150","150057.000"],["2019-10-18","23.920","23.450","23.930","23.410","165243.000"],["2019-10-21","23.460","23.160","23.550","23.090","145489.000"],["2019-10-22","23.350","23.260","23.360","23.130","115643.000"],["2019-10-23","23.260","23.200","23.300","23.120","84756.000"],["2019-10-24","23.280","23.190","23.360","23.130","91821.000"],["2019-10-25","23.210","23.070","23.240","22.900","208151.000"],["2019-10-28","23.070","23.680","23.750","23.030","196186.000"],["2019-10-29","23.720","23.520","23.720","23.510","99146.000"],["2019-10-30","23.630","23.300","23.630","23.160","120655.000"],["2019-10-31","23.320","23.500","23.500","23.100","113135.000"],["2019-11-01","23.540","23.850","23.970","23.370","188648.000"],["2019-11-04","23.960","23.860","24.070","23.680","166895.000"],["2019-11-05","23.930","23.790","24.060","23.700","192154.000"],["2019-11-06","23.790","23.720","23.860","23.550","109494.000"],["2019-11-07","23.700","24.100","24.100","23.700","220721.000"],["2019-11-08","24.110","23.750","24.120","23.710","193868.000"],["2019-11-11","23.600","23.400","23.630","23.330","118770.000"],["2019-11-12","23.500","23.280","23.550","23.210","114458.000"],["2019-11-13","23.240","23.070","23.340","23.020","120937.000"],["2019-11-14","23.070","22.970","23.170","22.970","132934.000"],["2019-11-15","23.030","23.170","23.490","22.810","303955.000"],["2019-11-18","23.020","22.820","23.040","22.630","202523.000"],["2019-11-19","22.820","22.820","22.870","22.700","168893.000"],["2019-11-20","22.820","22.770","22.970","22.750","118686.000"],["2019-11-21","22.770","22.560","22.800","22.510","157390.000"],["2019-11-22","22.600","22.500","22.790","22.490","149041.000"],["2019-11-25","22.510","23.100","23.190","22.500","261685.000"],["2019-11-26","23.200","23.430","23.450","23.200","298915.000"],["2019-11-27","23.420","23.350","23.470","23.210","161596.000"],["2019-11-28","23.320","23.040","23.430","22.910","117925.000"],["2019-11-29","23.050","23.250","23.520","23.040","182847.000"],["2019-12-02","23.270","23.180","23.390","23.100","109646.000"],["2019-12-03","23.250","23.210","23.260","23.010","116023.000"],["2019-12-04","23.060","22.760","23.190","22.670","180130.000"],["2019-12-05","22.860","22.800","22.880","22.680","140394.000"],["2019-12-06","22.830","22.750","23.040","22.670","192224.000"],["2019-12-09","22.760","22.680","22.800","22.570","172251.000"],["2019-12-10","22.630","23.160","23.180","22.600","232302.000"],["2019-12-11","23.200","23.420","23.550","22.970","273269.000"],["2019-12-12","23.500","23.520","23.600","23.320","200182.000"],["2019-12-13","23.720","23.700","23.810","23.600","295818.000"],["2019-12-16","23.710","23.820","23.830","23.640","184709.000"],["2019-12-17","23.880","23.900","23.950","23.700","227854.000"],["2019-12-18","23.840","23.880","23.980","23.740","214270.000"],["2019-12-19","23.780","23.870","24.040","23.780","175176.000"],["2019-12-20","23.870","23.980","24.280","23.840","210184.000"],["2019-12-23","24.100","23.700","24.210","23.690","226730.000"],["2019-12-24","23.700","23.620","23.900","23.460","120682.000"],["2019-12-25","23.780","23.620","23.820","23.490","121976.000"],["2019-12-26","23.540","23.660","23.710","23.540","112017.000"],["2019-12-27","23.560","23.880","24.090","23.560","179709.000"],["2019-12-30","23.920","23.850","24.050","23.720","266510.000"],["2019-12-31","23.780","23.850","23.980","23.720","209381.000"],["2020-01-02","24.000","24.170","24.510","23.970","373737.000"],["2020-01-03","24.220","24.100","24.350","24.070","200090.000"],["2020-01-06","24.050","23.360","24.050","23.310","524563.000"],["2020-01-07","23.430","23.530","23.530","23.340","186610.000"],["2020-01-08","23.490","23.890","24.000","23.300","306143.000"],["2020-01-09","24.000","24.950","25.090","23.900","546667.000"],["2020-01-10","24.930","25.050","25.150","24.780","256418.000"],["2020-01-13","25.210","25.300","25.390","24.830","240560.000"],["2020-01-14","25.050","24.970","25.360","24.650","347872.000"],["2020-01-15","24.780","24.560","24.930","24.440","190757.000"],["2020-01-16","24.800","24.800","25.170","24.610","186712.000"],["2020-01-17","25.030","24.740","25.170","24.640","168428.000"],["2020-01-20","24.660","24.150","24.740","24.040","286357.000"],["2020-01-21","24.060","23.100","24.060","23.050","420296.000"],["2020-01-22","23.020","23.210","23.340","22.950","227399.000"],["2020-01-23","23.100","22.610","23.100","22.500","248936.000"],["2020-02-03","20.400","20.500","21.460","20.350","513472.000"],["2020-02-04","20.680","20.400","21.000","20.330","472810.000"],["2020-02-05","20.510","20.890","20.960","20.420","405028.000"],["2020-02-06","20.950","21.010","21.170","20.600","293287.000"],["2020-02-07","21.020","21.250","21.300","20.730","270223.000"],["2020-02-10","21.000","21.400","21.580","20.960","268288.000"],["2020-02-11","21.600","21.330","21.670","21.280","220625.000"],["2020-02-12","21.330","21.650","21.650","21.180","195354.000"],["2020-02-13","21.560","21.560","21.900","21.450","192970.000"],["2020-02-14","21.560","21.490","21.780","21.310","167218.000"],["2020-02-17","21.540","22.740","23.040","21.520","471883.000"],["2020-02-18","22.690","22.580","22.690","22.390","247094.000"],["2020-02-19","22.520","22.750","23.170","22.510","310590.000"],["2020-02-20","22.900","23.000","23.100","22.680","212016.000"],["2020-02-21","23.220","23.850","23.880","23.200","345261.000"],["2020-02-24","23.600","23.700","24.320","23.600","279322.000"],["2020-02-25","23.500","23.680","23.880","23.020","251376.000"],["2020-02-26","23.430","23.510","23.810","23.050","257500.000"],["2020-02-27","23.530","23.350","23.970","23.180","240484.000"],["2020-02-28","23.000","22.210","23.200","22.210","297878.000"],["2020-03-02","22.320","23.200","23.630","22.280","333834.000"],["2020-03-03","23.520","23.500","23.820","23.140","215152.000"],["2020-03-04","23.220","23.680","23.800","23.220","228764.000"],["2020-03-05","23.850","23.610","24.000","23.390","225389.000"],["2020-03-06","23.400","22.920","23.470","22.850","188952.000"],["2020-03-09","22.520","22.260","22.550","22.180","296704.000"],["2020-03-10","22.050","23.300","23.450","22.040","286376.000"],["2020-03-11","23.420","22.900","23.720","22.860","295778.000"],["2020-03-12","22.780","22.670","22.830","22.300","188033.000"],["2020-03-13","22.040","22.160","22.480","21.450","231822.000"],["2020-03-16","22.240","20.860","22.250","20.620","375606.000"],["2020-03-17","20.950","20.710","21.220","20.300","210764.000"],["2020-03-18","20.720","20.100","20.970","20.000","317853.000"],["2020-03-19","19.920","19.020","20.100","18.600","465890.000"],["2020-03-20","19.120","19.050","19.250","18.770","337209.000"],["2020-03-23","18.100","17.700","18.400","17.460","518991.000"],["2020-03-24","17.940","19.000","19.110","17.830","377306.000"],["2020-03-25","19.700","20.530","20.850","19.700","542052.000"],["2020-03-26","20.180","20.090","20.450","19.880","240497.000"],["2020-03-27","20.300","20.530","20.870","20.300","280201.000"],["2020-03-30","20.290","21.080","21.210","20.200","316650.000"],["2020-03-31","21.130","20.500","21.340","20.440","203496.000"],["2020-04-01","20.550","19.720","21.010","19.610","353851.000"],["2020-04-02","19.610","19.450","19.670","19.170","238973.000"],["2020-04-03","19.500","19.330","19.560","19.130","181671.000"],["2020-04-07","19.880","19.420","19.900","19.240","279266.000"],["2020-04-08","19.300","19.290","19.340","19.130","214298.000"],["2020-04-09","19.320","19.470","19.530","19.190","200330.000"],["2020-04-10","19.550","18.920","19.560","18.800","278128.000"],["2020-04-13","18.620","18.680","18.880","18.450","174807.000"],["2020-04-14","18.890","18.950","18.960","18.570","239394.000"],["2020-04-15","18.960","18.590","18.990","18.520","220630.000"],["2020-04-16","18.520","18.970","18.970","18.410","234025.000"],["2020-04-17","19.080","19.000","19.260","18.900","238759.000"],["2020-04-20","19.010","18.800","19.030","18.680","203864.000"],["2020-04-21","18.890","18.610","18.890","18.490","212006.000"],["2020-04-22","18.500","18.550","18.560","18.380","160586.000"],["2020-04-23","18.650","18.370","18.650","18.370","161951.000"],["2020-04-24","18.430","18.260","18.530","18.210","190158.000"],["2020-04-27","18.260","17.990","18.340","17.980","183919.000"],["2020-04-28","18.050","17.860","18.050","17.600","171007.000"],["2020-04-29","17.830","18.090","18.100","17.700","157756.000"],["2020-04-30","18.440","18.900","18.950","18.400","321748.000"],["2020-05-06","18.710","19.620","19.770","18.700","402444.000"],["2020-05-07","19.660","19.650","19.700","19.390","211874.000"],["2020-05-08","19.660","20.290","20.400","19.660","298536.000"],["2020-05-11","20.380","20.100","20.870","19.900","313408.000"],["2020-05-12","20.200","19.790","20.220","19.660","195310.000"],["2020-05-13","19.780","19.520","19.790","19.420","154896.000"],["2020-05-14","19.480","18.940","19.480","18.890","244119.000"],["2020-05-15","19.080","18.600","19.160","18.520","282148.000"],["2020-05-18","18.610","18.480","18.770","18.310","243130.000"],["2020-05-19","18.700","18.710","18.820","18.500","205222.000"],["2020-05-20","18.700","18.610","18.870","18.430","254172.000"],["2020-05-21","18.750","18.510","18.750","18.450","175271.000"],["2020-05-22","18.430","18.360","18.510","18.100","209264.000"],["2020-05-25","18.500","18.750","18.850","18.260","217506.000"],["2020-05-26","18.790","18.790","18.910","18.600","182252.000"],["2020-05-27","18.710","18.230","18.760","18.200","305906.000"],["2020-05-28","18.220","18.180","18.390","18.010","219928.000"],["2020-05-29","18.110","17.920","18.170","17.870","281336.000"],["2020-06-01","17.990","18.300","18.430","17.910","482627.000"],["2020-06-02","18.220","18.230","18.360","18.120","371087.000"],["2020-06-03","18.420","18.940","18.940","18.310","572183.000"],["2020-06-04","19.160","18.230","19.200","18.160","859218.000"],["2020-06-05","18.150","18.230","18.250","18.100","270250.000"],["2020-06-08","18.360","18.300","18.390","18.170","370907.000"],["2020-06-09","18.260","18.300","18.430","18.210","355763.000"],["2020-06-10","18.300","18.110","18.300","18.050","354380.000"],["2020-06-11","18.060","18.050","18.320","18.000","377819.000"],["2020-06-12","17.820","17.990","17.990","17.740","580938.000"],["2020-06-15","17.820","17.720","17.900","17.710","283340.000"],["2020-06-16","17.880","17.800","17.900","17.710","269792.000"],["2020-06-17","17.800","17.870","17.920","17.680","255728.000"],["2020-06-18","17.830","17.840","17.900","17.750","273367.000"],["2020-06-19","17.940","18.250","18.250","17.910","497148.000"],["2020-06-22","18.150","18.120","18.220","18.020","284426.000"],["2020-06-23","18.080","17.970","18.100","17.900","263273.000"],["2020-06-24","17.990","18.190","18.270","17.980","320729.000"],["2020-06-29","18.150","17.980","18.150","17.930","299012.000"],["2020-06-30","17.150","16.990","17.180","16.930","394642.000",{"nd":"2019","fh_sh":"8.8","djr":"2020-06-29","cqr":"2020-06-30","FHcontent":"10\u6d3e8.8\u5143"}],["2020-07-01","16.980","17.250","17.270","16.900","330484.000"],["2020-07-02","17.240","17.860","17.950","17.160","749171.000"],["2020-07-03","18.150","18.650","18.720","18.020","870265.000"],["2020-07-06","19.440","19.760","19.850","18.890","1043231.000"],["2020-07-07","20.050","19.200","20.440","19.180","1072583.000"],["2020-07-08","19.190","19.180","19.350","18.840","709629.000"],["2020-07-09","19.230","19.320","19.640","19.160","681250.000"],["2020-07-10","19.200","18.930","19.310","18.880","587848.000"],["2020-07-13","18.910","19.240","19.400","18.880","587874.000"],["2020-07-14","19.240","20.160","21.160","18.690","1080427.000"],["2020-07-15","19.730","19.210","19.990","19.180","708289.000"],["2020-07-16","19.210","18.490","19.550","18.470","566260.000"],["2020-07-17","18.400","18.560","18.750","18.320","341148.000"],["2020-07-20","18.580","19.080","19.160","18.430","419514.000"],["2020-07-21","19.160","18.930","19.270","18.880","300224.000"],["2020-07-22","19.100","18.940","19.270","18.900","367801.000"],["2020-07-23","18.920","18.590","19.130","18.350","515074.000"],["2020-07-24","18.590","17.960","18.740","17.910","621554.000"],["2020-07-27","18.080","18.080","18.250","17.810","300219.000"],["2020-07-28","18.160","18.010","18.320","17.980","248428.000"],["2020-07-29","17.980","18.360","18.390","17.780","363281.000"],["2020-07-30","18.360","18.120","18.720","18.100","440764.000"],["2020-07-31","18.080","18.180","18.390","18.000","361548.000"],["2020-08-03","18.260","18.380","18.490","18.260","459820.000"],["2020-08-04","18.430","18.400","18.500","18.250","365997.000"],["2020-08-05","18.400","18.190","18.400","18.100","362420.000"],["2020-08-06","18.260","18.270","18.360","18.020","380690.000"],["2020-08-07","18.200","18.100","18.380","18.020","329624.000"],["2020-08-10","18.110","18.300","18.360","18.010","345094.000"],["2020-08-11","18.320","18.340","18.700","18.280","539603.000"],["2020-08-12","18.330","18.320","18.510","18.030","424393.000"],["2020-08-13","18.330","18.380","18.480","18.260","277879.000"],["2020-08-14","18.420","18.450","18.460","18.230","228551.000"],["2020-08-17","18.470","18.870","19.000","18.430","580318.000"],["2020-08-18","18.890","18.770","18.990","18.630","357779.000"],["2020-08-19","18.760","18.410","18.760","18.400","310316.000"],["2020-08-20","18.350","18.160","18.350","18.130","299854.000"],["2020-08-21","18.250","18.270","18.380","18.180","235564.000"],["2020-08-24","18.380","18.640","18.840","18.340","462839.000"],["2020-08-25","18.680","18.690","18.880","18.540","335598.000"],["2020-08-26","18.600","18.300","18.600","18.200","348207.000"],["2020-08-27","18.500","19.200","19.210","18.500","1090194.000"],["2020-08-28","19.450","18.940","19.580","18.640","994484.000"],["2020-08-31","18.900","18.660","19.190","18.660","563620.000"],["2020-09-01","18.590","19.020","19.030","18.520","569485.000"],["2020-09-02","19.020","18.910","19.120","18.810","391406.000"],["2020-09-03","19.000","19.210","19.550","18.920","655712.000"],["2020-09-04","18.900","19.260","19.400","18.710","570386.000"],["2020-09-07","19.280","19.400","19.750","19.260","762906.000"],["2020-09-08","19.540","20.040","20.120","19.350","781018.000"],["2020-09-09","19.800","19.200","19.980","19.120","802842.000"],["2020-09-10","19.370","19.140","19.460","19.000","523612.000"],["2020-09-11","19.160","18.990","19.240","18.800","416233.000"],["2020-09-14","19.100","19.430","19.440","18.990","368393.000"],["2020-09-15","19.430","19.670","19.800","19.260","477046.000"],["2020-09-16","19.600","19.890","20.220","19.490","625342.000"],["2020-09-17","20.090","20.320","20.570","19.830","825188.000"],["2020-09-18","20.150","20.250","20.350","19.870","541022.000"],["2020-09-21","20.300","20.130","20.600","20.060","422391.000"],["2020-09-22","19.960","19.740","20.150","19.670","401033.000"],["2020-09-23","19.810","19.830","20.060","19.700","220059.000"],["2020-09-24","19.690","19.300","19.700","19.180","392234.000"],["2020-09-25","19.340","19.210","19.460","19.110","195030.000"],["2020-09-28","19.260","19.290","19.440","19.170","206545.000"],["2020-09-29","19.370","19.130","19.410","19.080","207443.000"],["2020-09-30","19.220","19.130","19.330","19.010","303757.000"],["2020-10-09","19.390","19.800","20.020","19.350","522709.000"],["2020-10-12","19.900","20.100","20.200","19.890","415735.000"],["2020-10-13","20.100","20.670","20.850","19.900","552025.000"],["2020-10-14","20.530","20.500","20.580","20.190","496531.000"],["2020-10-15","20.630","20.460","20.950","20.450","421794.000"],["2020-10-16","20.590","20.590","20.660","20.230","364168.000"],["2020-10-19","20.620","20.490","20.820","20.210","299556.000"],["2020-10-20","20.330","21.110","21.180","20.300","605505.000"],["2020-10-21","20.980","21.520","21.600","20.850","609744.000"],["2020-10-22","21.300","21.140","21.460","20.850","431234.000"],["2020-10-23","21.170","21.250","21.700","21.020","386951.000"],["2020-10-26","21.250","21.160","21.510","20.900","330469.000"],["2020-10-27","21.060","21.090","21.480","21.010","301771.000"],["2020-10-28","21.170","21.720","21.920","21.120","521210.000"],["2020-10-29","21.420","22.700","23.210","21.360","957102.000"],["2020-10-30","22.850","23.150","24.020","22.700","1066921.000"],["2020-11-02","23.480","24.100","24.680","23.050","1096280.000"],["2020-11-03","24.400","23.810","24.490","23.200","809407.000"],["2020-11-04","23.990","25.410","25.480","23.810","902603.000"],["2020-11-05","25.780","27.500","27.540","25.600","1190573.000"],["2020-11-06","27.520","27.720","28.800","26.320","1366300.000"],["2020-11-09","27.300","28.400","28.670","26.510","1175350.000"],["2020-11-10","28.000","26.750","28.000","26.270","1075551.000"],["2020-11-11","26.660","26.250","27.090","26.020","900727.000"],["2020-11-12","26.470","26.420","26.820","26.110","673916.000"],["2020-11-13","26.850","26.190","26.930","25.790","649907.000"],["2020-11-16","26.090","25.900","26.150","25.310","723147.000"],["2020-11-17","26.080","26.060","26.870","25.820","943722.000"],["2020-11-18","25.650","25.650","25.930","25.260","723015.000"],["2020-11-19","26.100","26.010","26.350","25.500","518029.000"],["2020-11-20","26.150","27.120","27.320","26.100","1057204.000"],["2020-11-23","27.120","26.850","27.160","26.430","715440.000"],["2020-11-24","27.300","26.050","27.460","26.020","714677.000"],["2020-11-25","26.190","26.180","27.200","26.060","735898.000"],["2020-11-26","25.920","24.950","25.920","24.730","838283.000"],["2020-11-27","26.000","27.080","27.450","25.820","1852119.000"],["2020-11-30","27.000","26.510","27.270","26.430","1189569.000"],["2020-12-01","26.090","26.500","26.790","25.420","902429.000"],["2020-12-02","26.300","25.710","26.320","25.580","701240.000"],["2020-12-03","25.950","25.620","26.040","25.450","443480.000"],["2020-12-04","25.450","25.240","25.660","25.020","484270.000"],["2020-12-07","24.730","24.340","24.740","23.900","732057.000"],["2020-12-08","24.480","24.360","24.750","24.170","515450.000"],["2020-12-09","24.360","23.680","24.690","23.660","616527.000"],["2020-12-10","23.670","23.760","23.850","23.260","440048.000"],["2020-12-11","23.930","23.800","24.160","23.190","582607.000"],["2020-12-14","23.760","24.370","24.660","23.210","822286.000"],["2020-12-15","24.490","24.300","24.750","24.060","596152.000"],["2020-12-16","24.490","23.830","24.490","23.820","434085.000"],["2020-12-17","23.840","24.360","24.420","23.670","459160.000"],["2020-12-18","24.330","24.670","25.040","24.210","671866.000"],["2020-12-21","24.690","24.770","24.900","23.870","917572.000"],["2020-12-22","24.380","23.230","24.380","23.200","1012080.000"],["2020-12-23","23.230","24.350","24.650","23.100","1007388.000"],["2020-12-24","24.520","23.920","24.540","23.810","386197.000"],["2020-12-25","23.820","23.400","24.080","23.330","475266.000"],["2020-12-28","23.530","25.740","25.740","23.390","1428120.000"],["2020-12-29","26.030","23.820","26.250","23.800","1523022.000"],["2020-12-30","23.850","24.410","24.930","23.640","937309.000"],["2020-12-31","24.530","24.440","24.880","24.100","814604.000"],["2021-01-04","24.000","23.550","24.000","23.390","1188450.000"],["2021-01-05","23.670","22.710","23.770","22.500","1136119.000"],["2021-01-06","22.850","22.970","23.280","22.670","647188.000"],["2021-01-07","23.050","23.230","23.270","22.710","677404.000"],["2021-01-08","23.670","25.550","25.550","23.500","1846470.000"],["2021-01-11","26.000","26.430","27.170","25.600","1629863.000"],["2021-01-12","25.700","26.160","26.400","25.120","1118770.000"],["2021-01-13","26.700","25.050","27.320","24.940","1411032.000"],["2021-01-14","25.050","25.120","26.250","24.770","1141497.000"],["2021-01-15","25.300","25.700","25.970","24.500","1151629.000"],["2021-01-18","25.450","24.770","25.450","24.700","989305.000"],["2021-01-19","24.560","23.690","24.630","23.330","1170227.000"],["2021-01-20","23.710","23.450","24.000","23.300","714314.000"],["2021-01-21","23.470","23.730","23.830","23.130","840907.000"],["2021-01-22","23.500","23.570","23.760","23.150","625274.000"],["2021-01-25","23.330","23.050","23.380","22.630","764244.000"],["2021-01-26","23.020","22.700","23.170","22.660","419142.000"],["2021-01-27","22.940","23.370","23.480","22.740","605755.000"],["2021-01-28","23.000","22.700","23.220","22.600","545392.000"],["2021-01-29","22.810","21.940","22.930","21.700","627877.000"],["2021-02-01","21.740","21.680","21.840","21.350","503824.000"],["2021-02-02","21.920","22.650","22.650","21.880","597693.000"],["2021-02-03","22.410","22.150","22.470","21.900","482259.000"],["2021-02-04","22.000","21.660","22.020","21.430","447292.000"],["2021-02-05","21.660","21.570","21.980","21.500","286021.000"],["2021-02-08","21.800","21.720","21.940","21.420","322858.000"],["2021-02-09","21.300","21.270","21.520","20.680","774728.000"],["2021-02-10","21.360","21.930","22.180","21.270","596559.000"],["2021-02-18","22.200","21.990","22.230","21.810","533079.000"],["2021-02-19","21.980","22.300","22.350","21.730","451673.000"],["2021-02-22","22.360","22.300","22.970","21.830","755933.000"],["2021-02-23","22.070","21.870","22.200","21.680","452304.000"],["2021-02-24","21.880","21.310","22.100","21.210","524912.000"],["2021-02-25","21.580","21.650","21.650","21.210","396341.000"],["2021-02-26","21.280","21.250","21.610","21.200","406867.000"],["2021-03-01","21.290","21.220","21.380","21.050","293254.000"],["2021-03-02","21.250","20.890","21.300","20.780","430264.000"],["2021-03-03","20.770","21.170","21.280","20.750","369467.000"],["2021-03-04","21.000","20.720","21.080","20.710","360259.000"],["2021-03-05","20.580","20.840","21.000","20.420","393335.000"],["2021-03-08","20.990","20.450","21.130","20.420","382011.000"],["2021-03-09","20.490","20.460","20.880","19.730","452938.000"],["2021-03-10","20.600","19.980","20.780","19.970","381528.000"],["2021-03-11","19.900","20.070","20.180","19.730","346372.000"],["2021-03-12","20.140","20.340","20.370","19.790","395956.000"],["2021-03-15","20.220","20.080","20.330","19.960","233622.000"],["2021-03-16","20.020","20.310","20.440","20.000","309281.000"],["2021-03-17","20.330","20.520","20.680","20.220","263880.000"],["2021-03-18","20.690","20.420","20.880","20.380","273721.000"],["2021-03-19","20.310","20.040","20.310","20.010","249833.000"],["2021-03-22","20.040","20.510","20.560","19.980","232238.000"],["2021-03-23","20.590","20.350","20.590","20.150","212579.000"],["2021-03-24","20.220","20.180","20.500","20.170","186436.000"],["2021-03-25","20.180","19.950","20.200","19.890","269096.000"],["2021-03-26","19.980","20.100","20.290","19.910","320638.000"],["2021-03-29","20.020","19.880","20.060","19.730","281383.000"],["2021-03-30","19.890","19.790","19.920","19.730","220540.000"],["2021-03-31","19.840","19.670","19.900","19.620","254424.000"],["2021-04-01","19.700","19.800","19.870","19.690","179543.000"],["2021-04-02","19.850","19.900","19.960","19.760","227684.000"],["2021-04-06","20.000","20.070","20.100","19.900","206644.000"],["2021-04-07","20.000","20.110","20.110","19.840","249445.000"],["2021-04-08","20.090","20.330","20.480","19.930","344283.000"],["2021-04-09","20.300","20.030","20.300","20.010","267532.000"],["2021-04-12","20.150","20.030","20.230","19.960","215079.000"],["2021-04-13","20.050","19.840","20.120","19.800","183030.000"],["2021-04-14","19.840","19.950","20.050","19.840","147352.000"],["2021-04-15","19.900","19.780","19.990","19.630","190171.000"],["2021-04-16","19.780","20.480","20.560","19.750","558911.000"],["2021-04-19","20.780","21.350","21.480","20.380","850894.000"],["2021-04-20","21.250","20.560","21.250","20.550","545805.000"],["2021-04-21","20.340","20.080","20.360","20.040","384733.000"],["2021-04-22","20.080","20.100","20.160","19.960","215732.000"],["2021-04-23","20.000","19.940","20.100","19.860","242792.000"],["2021-04-26","19.940","19.830","19.990","19.750","252263.000"],["2021-04-27","19.770","19.590","19.820","19.580","220988.000"],["2021-04-28","19.600","19.430","19.630","19.340","252790.000"],["2021-04-29","19.450","19.750","19.800","19.370","222252.000"],["2021-04-30","20.040","20.060","20.430","19.950","410257.000"],["2021-05-06","20.060","20.270","20.510","20.000","385023.000"],["2021-05-07","20.300","19.940","20.370","19.920","251038.000"],["2021-05-10","19.990","20.280","20.480","19.880","325193.000"],["2021-05-11","20.110","20.100","20.340","19.820","299799.000"],["2021-05-12","20.000","20.640","20.750","19.950","535201.000"],["2021-05-13","20.400","20.130","20.490","20.060","344589.000"],["2021-05-14","20.130","20.370","20.430","19.970","348680.000"],["2021-05-17","20.370","20.580","20.770","20.180","411867.000"],["2021-05-18","20.530","20.400","20.720","20.270","274073.000"],["2021-05-19","20.340","20.670","20.920","20.200","499983.000"],["2021-05-20","20.570","20.440","20.660","20.300","354443.000"],["2021-05-21","20.500","20.190","20.580","20.140","337324.000"],["2021-05-24","20.190","19.980","20.190","19.950","275084.000"],["2021-05-25","20.000","20.230","20.250","19.890","339810.000"],["2021-05-26","20.220","20.320","20.650","20.190","325851.000"],["2021-05-27","20.230","20.300","20.500","20.170","278112.000"],["2021-05-28","20.430","20.380","20.640","20.300","355648.000"]],"qt":{"sh600104":["1","\u4e0a\u6c7d\u96c6\u56e2","600104","20.38","20.30","20.43","355648","181846","173802","20.38","343","20.37","643","20.36","635","20.35","584","20.34","306","20.39","822","20.40","1393","20.41","343","20.42","353","20.43","1098","","20210528155950","0.08","0.39","20.64","20.30","20.38\/355648\/727629059","355648","72763","0.30","9.10","","20.64","20.30","1.67","2381.09","2381.09","0.89","22.33","18.27","1.14","-1498","20.46","8.69","11.65","","","0.93","72762.9059","0.0000","0"," ","GP-A","-16.61","0.94","4.32","9.75","4.16","28.80","16.80","0.05","4.03","-3.96","11683461250","11683461250"],"market":["2021-05-30 13:04:01|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02"],"zjlx":["sh600104","30580.63","30026.50","554.13","0.76","42182.30","42736.50","-554.20","-0.76","72762.93","121988.75","141179.22","\u4e0a\u6c7d\u96c6\u56e2","20210528","20210527^23214.01^26299.20","20210526^27378.65^28866.27","20210525^25846.13^30583.36","20210524^14969.33^25403.89"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"33.476","version":"15"}}}
若有收获，就点个赞吧
0 人点赞
